CTCP Sản xuất Kinh doanh và Xuất nhập khẩu Bình Thạnh (gil)

7.89
0.51
(6.91%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-06) 		-4.07 -35.55% 7,964,800 167,089 0
6.55
11.50
7.89
2 tháng
(2026-06-08) 		-4.47 -37.72% 9,582,800 150,233 0
6.55
11.85
7.89
3 tháng
(2026-05-07) 		-5.87 -44.30% 12,638,100 148,210 0
6.55
13.25
7.89
6 tháng
(2026-02-06) 		-6.92 -48.39% 27,888,800 -70,210 -2.1
6.55
15.45
7.89
12 tháng
(2025-08-11) 		-12.62 -63.10% 85,442,900 -367,510 -10.4
6.55
21.40
7.89
24 tháng
(2024-08-15) 		-12 -61.92% 233,605,700 -684,561 -23.0
6.55
22.70
7.89
36 tháng
(2023-08-21) 		-12.07 -62.06% 437,881,000 -2,153,311 -67.5
6.55
27.20
7.89
60 tháng
(2021-08-31) 		-30.61 -80.57% 792,907,900 -2,227,538 -111.3
6.55
56.93
7.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023
16.28
 350,500 16.11 16.63 16.14 0 200 -0.0
19/05/2023
16.11
 787,400 16.32 16.42 15.84 0 6,000 -0.1
18/05/2023
16.32
 348,000 16.32 16.52 16.25 0 800 -0.0
17/05/2023
16.32
 602,400 16.28 16.90 16.18 0 12,500 -0.3
16/05/2023
16.28
 969,300 16.56 16.66 16.08 0 25,900 -0.6
15/05/2023
16.56
 927,800 17.01 17.21 16.56 3,700 45,000 -1.0
12/05/2023
17.01
 974,800 16.94 17.01 16.52 257,000 0 6.3
11/05/2023
16.94
 1,651,800 16.04 16.94 16.18 242,200 13,700 5.5
10/05/2023
16.04
 1,153,400 15.94 16.25 15.84 17,400 14,400 0.1
09/05/2023
15.94
 803,800 15.59 15.97 15.53 3,700 0 0.1
08/05/2023
15.59
 883,200 15.84 16.18 15.49 1,000 61,800 -1.4
05/05/2023
15.84
 676,200 15.32 15.87 15.15 22,900 1,100 0.5
04/05/2023
15.32
 1,935,900 16.49 16.49 15.18 200 12,300 -0.3
28/04/2023
16.49
 729,000 16.39 16.94 16.28 0 500 -0.0
27/04/2023
16.39
 1,228,200 17.01 17.07 16.18 4,500 0 0.1
26/04/2023
17.01
 771,100 16.49 17.01 16.32 9,000 9,600 -0.0
25/04/2023
16.49
 994,400 16.94 17.14 16.25 800 50,100 -1.2
24/04/2023
16.94
 865,800 16.94 17.32 16.56 1,400 20 0.0
21/04/2023
16.94
 1,979,600 16.35 17.52 16.52 1,500 40,230 -1.0
20/04/2023
16.35
 1,742,400 15.32 16.39 15.42 55,300 0 1.3
19/04/2023
15.32
 798,700 15.97 16.01 15.32 0 0 0.1
18/04/2023
15.97
 697,400 15.84 16.25 15.56 3,200 400 0.1
17/04/2023
15.84
 763,200 14.87 15.84 14.70 37,000 15,000 0.5
14/04/2023
14.87
 879,000 15.77 15.97 14.87 0 6,200 -0.1
13/04/2023
15.77
 949,200 16.04 16.73 15.70 0 28,635 -0.7
12/04/2023
16.04
 1,797,400 15.01 16.04 15.08 400 10,420 -0.2
11/04/2023
15.01
 696,500 14.32 15.01 14.11 700 2,200 -0.0
10/04/2023
14.32
 937,300 14.39 15.11 14.25 1,200 36,300 -0.7
07/04/2023
14.39
 621,200 14.46 14.66 14.25 14,500 20,000 -0.1
06/04/2023
14.46
 984,700 14.66 15.11 14.46 5,500 20 0.1
05/04/2023
14.66
 1,168,800 14.11 14.66 14.08 14,600 23,200 -0.2
04/04/2023
14.11
 519,700 14.22 14.39 13.98 10,000 7,155 0.1
03/04/2023
14.22
 1,096,600 13.29 14.22 13.32 19,600 2,600 0.4
31/03/2023
13.29
 293,200 13.22 13.32 13.15 7,200 60 0.1
30/03/2023
13.22
 277,600 13.22 13.29 13.15 0 0 0.0
29/03/2023
13.22
 192,900 13.22 13.29 13.12 1,200 0 0.0
28/03/2023
13.22
 431,200 13.08 13.32 13.08 6,100 0 0.1
27/03/2023
13.08
 206,000 13.01 13.08 12.94 100 0 0.0
24/03/2023
13.01
 222,300 13.01 13.15 13.01 0 7,000 -0.1
23/03/2023
13.01
 110,300 12.94 13.01 12.81 0 2,000 -0.0
22/03/2023
12.94
 159,800 12.91 13.15 12.87 5,000 0 0.1
21/03/2023
12.91
 242,400 12.87 12.94 12.74 200 2,000 -0.9
20/03/2023
12.87
 284,700 12.91 13.12 12.87 10 0 0.0
17/03/2023
12.91
 200,600 12.98 13.25 12.91 0 0 0.0
16/03/2023
12.98
 161,100 13.29 13.29 12.94 1,400 0 0.0
15/03/2023
13.29
 259,100 12.84 13.32 13.08 0 0 -0.2
14/03/2023
12.84
 705,900 13.25 13.29 12.84 200 9,600 -0.2
13/03/2023
13.25
 313,600 13.46 13.46 13.22 0 4,200 -0.1
10/03/2023
13.46
 291,400 13.84 13.84 13.46 4,000 3,000 0.0
09/03/2023
13.84
 507,100 13.43 13.84 13.49 8,400 1,700 0.1
08/03/2023
13.43
 278,300 13.25 13.43 13.08 4,400 10,100 -0.1
07/03/2023
13.25
 275,400 13.18 13.49 13.15 0 17,900 -0.3
06/03/2023
13.18
 289,800 13.15 13.53 13.18 10 2,200 -0.0
03/03/2023
13.15
 295,600 13.39 13.60 13.15 100 4,000 -0.1
02/03/2023
13.39
 282,200 13.56 13.70 13.36 600 0 0.0
01/03/2023
13.56
 359,600 13.01 13.56 12.81 19,500 0 0.4
28/02/2023
13.01
 345,900 12.67 13.01 12.67 0 2,759 -0.1
27/02/2023
12.67
 490,100 13.18 13.18 12.67 100 14,000 -0.3
24/02/2023
13.18
 376,800 13.49 13.70 13.18 100 44,600 -0.9
23/02/2023
13.49
 542,200 13.63 13.63 13.08 2,700 19,909 -0.3
22/02/2023
13.63
 948,900 14.46 14.46 13.63 13,100 0 0.3
21/02/2023
14.46
 849,100 14.60 14.80 14.39 10,800 9,000 0.0
20/02/2023
14.60
 870,500 13.98 14.60 13.87 12,400 4,000 0.2
17/02/2023
13.98
 551,100 13.94 14.29 13.84 100 14,500 -0.3
16/02/2023
13.94
 762,200 13.05 13.94 13.15 34,300 5,800 0.6
15/02/2023
13.05
 373,700 12.63 13.32 12.67 9,700 400 0.2
14/02/2023
12.63
 209,300 12.50 12.81 12.50 5,000 2,100 0.1
13/02/2023
12.50
 797,100 13.43 13.43 12.50 21,000 9,700 0.2
10/02/2023
13.43
 247,700 13.84 13.84 13.39 5,200 18,200 -0.3
09/02/2023
13.84
 375,900 13.32 13.98 13.39 16,945 14,300 0.1
08/02/2023
13.32
 446,500 13.43 13.60 12.94 2,335 18,300 -0.3
07/02/2023
13.43
 505,500 14.01 14.18 13.43 2,300 12,500 -0.2
06/02/2023
14.01
 439,100 14.25 14.29 13.87 3,500 22,700 -0.4
03/02/2023
14.25
 574,800 14.29 14.63 13.98 100 5,700 -0.1
02/02/2023
14.29
 676,800 14.66 14.94 14.25 100 7,200 -0.1
01/02/2023
14.66
 1,533,300 14.35 15.25 14.18 300 44,200 -0.9
31/01/2023
14.35
 648,600 14.15 14.46 14.01 0 28,341 -0.6
30/01/2023
14.15
 521,400 13.77 14.32 13.77 100 14,445 -0.3
27/01/2023
13.77
 791,500 14.46 14.84 13.77 8,900 53,300 -0.9
19/01/2023
14.46
 632,500 14.01 14.77 14.05 3,700 28,200 -0.5
18/01/2023
14.01
 930,800 13.12 14.01 13.08 66,700 2,300 1.3
17/01/2023
13.12
 504,400 12.87 13.29 12.87 72,400 400 1.4
16/01/2023
12.87
 274,400 12.94 13.15 12.84 27,400 0 0.5
13/01/2023
12.94
 458,800 12.98 13.18 12.94 41,800 7,500 0.6
12/01/2023
12.98
 297,400 13.08 13.25 12.94 30,000 9,300 0.4
11/01/2023
13.08
 483,400 12.98 13.29 12.81 22,500 5,500 0.3
10/01/2023
12.98
 708,600 13.25 13.25 12.63 17,400 12,900 0.1
09/01/2023
13.25
 559,300 13.77 14.05 13.22 8,800 23,700 -0.3
06/01/2023
13.77
 961,100 13.43 14.29 13.43 34,300 48,205 -0.3
05/01/2023
13.43
 484,200 13.49 13.67 13.43 34,400 19,400 0.3
04/01/2023
13.49
 615,700 13.39 13.87 13.43 10,100 31,800 -0.4
03/01/2023
13.39
 603,400 12.63 13.39 12.74 45,700 3,500 0.8
30/12/2022
12.63
 428,400 12.53 13.01 12.43 53,700 11,900 0.8
29/12/2022
12.53
 820,700 13.39 13.39 12.53 26,000 10,500 0.3
28/12/2022
13.39
 644,800 12.74 13.43 12.67 38,800 5,683 0.6
27/12/2022
12.74
 1,582,400 12.60 12.94 11.74 142,800 16,298 2.3
26/12/2022
12.60
 1,058,900 13.53 13.53 12.60 13,400 1,903 0.2
23/12/2022
13.53
 1,934,200 14.53 14.73 13.53 3,000 278,920 -5.4
22/12/2022
14.53
 1,423,200 15.59 16.32 14.53 5,300 116,400 -2.3
21/12/2022
15.59
 5,081,900 14.60 15.59 13.60 2,400 29,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |