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

13.45
0.15
(1.13%)
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
(2025-12-29) 		-0.30 -2.19% 4,516,100 -200 -0.0
13.30
14.40
13.30
2 tháng
(2025-11-28) 		-1.50 -10.07% 7,210,600 2,400 0.0
13.30
14.90
13.30
3 tháng
(2025-10-29) 		-2.60 -16.25% 10,789,300 -46,200 -0.7
13.30
16
13.30
6 tháng
(2025-07-31) 		-5.80 -30.21% 61,790,700 -294,900 -8.3
13.30
21.40
13.30
12 tháng
(2025-02-03) 		-4.05 -23.21% 153,300,600 -279,463 -14.6
13.30
21.40
13.30
24 tháng
(2024-02-07) 		-6.43 -32.42% 314,310,600 -1,593,811 -54.0
13.30
27.20
13.30
36 tháng
(2023-02-13) 		0.90 7.23% 520,889,000 -1,168,989 -41.4
12.50
27.20
13.30
60 tháng
(2021-02-22) 		-16.10 -54.57% 826,155,300 -2,429,128 -130.7
10.98
56.93
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
11.77
 1,242,400 12.63 13.01 11.77 89,400 3,500 1.5
10/11/2022
12.63
 1,037,400 13.56 13.56 12.63 30,300 4,600 0.5
09/11/2022
13.56
 1,694,200 14.42 14.87 13.43 125,400 8,100 2.3
08/11/2022
14.42
 371,900 15.49 15.49 14.42 110 0 0.0
07/11/2022
15.49
 885,000 16.63 16.63 15.49 20,500 4,300 0.4
04/11/2022
16.63
 757,900 17.87 17.87 16.63 2,000 35,004 -0.8
03/11/2022
17.87
 1,317,800 19.00 19.07 17.87 4,100 36,700 -0.8
02/11/2022
19.00
 737,900 19.31 19.90 19.00 10,800 25,400 -0.4
01/11/2022
19.31
 1,356,500 18.59 19.55 18.69 49,900 1,503 1.4
31/10/2022
18.59
 1,734,000 19.28 19.48 18.21 2,000 38,154 -1.0
28/10/2022
19.28
 889,700 19.11 19.69 19.07 2,300 15,824 -0.4
27/10/2022
19.11
 854,300 17.87 19.11 17.35 90,000 1,400 2.3
26/10/2022
17.87
 649,400 19.21 19.69 17.87 13,600 54,800 -1.1
25/10/2022
19.21
 900,900 19.24 20.28 18.21 49,200 3,600 1.3
24/10/2022
19.24
 949,000 20.69 21.27 19.24 56,900 900 1.6
21/10/2022
20.69
 1,262,300 22.24 22.24 20.69 82,900 30,900 1.6
20/10/2022
22.24
 1,045,800 22.03 22.96 21.96 33,700 16,600 0.6
19/10/2022
22.03
 1,372,800 22.10 23.27 21.93 12,300 26,100 -0.5
18/10/2022
22.10
 695,800 20.65 22.10 21.00 13,300 0 0.4
17/10/2022
20.65
 389,200 20.83 21.21 20.24 7,300 10,900 -0.1
14/10/2022
20.83
 1,257,300 20.79 21.41 20.59 15,300 6,100 0.3
13/10/2022
20.79
 503,200 20.79 21.34 20.17 5,200 19,300 -0.4
12/10/2022
20.79
 526,300 20.45 21.69 20.52 42,200 0 1.3
11/10/2022
20.45
 1,174,700 20.55 21.69 20.31 7,500 3,458 0.1
10/10/2022
20.55
 527,400 19.21 20.55 18.93 45,100 20 1.3
07/10/2022
19.21
 573,300 20.31 20.31 18.93 40,600 600 1.1
06/10/2022
20.31
 553,000 20.55 21.31 20.31 9,100 8,500 0.0
05/10/2022
20.55
 426,200 19.21 20.55 19.42 50,400 100 1.5
04/10/2022
19.21
 591,700 20.59 21.21 19.21 80,200 11,860 1.9
03/10/2022
20.59
 620,100 22.10 22.10 20.59 30,000 2,000 0.8
30/09/2022
22.10
 987,500 23.03 23.03 21.45 39,400 122,800 -2.7
29/09/2022
23.03
 382,000 24.51 25.13 23.03 100 480 -0.0
28/09/2022
24.51
 325,500 25.06 25.34 24.44 300 1,700 -0.0
27/09/2022
25.06
 219,000 24.75 25.23 24.61 4,200 300 0.1
26/09/2022
24.75
 669,000 26.58 26.58 24.72 5,000 50,000 -1.6
23/09/2022
26.58
 311,200 26.44 26.99 26.44 200 45 0.0
22/09/2022
26.44
 463,900 25.82 26.47 25.13 1,400 60,000 -2.3
21/09/2022
25.82
 298,200 26.85 26.85 25.82 100 0 0.0
20/09/2022
26.85
 379,000 27.02 27.88 26.02 3,500 1,540 0.1
19/09/2022
27.02
 864,800 29.05 29.05 27.02 200 10,003 -0.4
16/09/2022
29.05
 557,100 30.02 30.02 28.78 725 4,700 -0.2
15/09/2022
30.02
 245,100 30.36 30.43 29.98 1,400 5,100 -0.3
14/09/2022
30.36
 454,100 30.88 30.88 30.02 1,000 8,900 0.0
13/09/2022
30.88
 156,900 30.95 31.19 30.84 1,100 4,900 0.0
12/09/2022
30.95
 228,000 30.64 31.67 30.50 0 3,247 -0.4
09/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/09/2022
30.64
 392,200 30.05 31.33 30.09 800 10,500 -0.4
08/09/2022
30.05
 634,300 29.63 30.41 29.63 22,100 46,500 -1.2
07/09/2022
29.63
 675,200 31.13 31.19 29.63 33,300 24,500 0.4
06/09/2022
31.13
 359,500 31.37 31.43 31.07 6,400 40,000 -1.7
05/09/2022
31.37
 243,500 31.31 31.55 31.13 19,600 1,500 0.9
31/08/2022
31.31
 218,500 31.07 31.43 30.65 17,700 0 0.9
30/08/2022
31.07
 370,500 31.13 31.61 31.07 7,000 1,700 0.3
29/08/2022
31.13
 718,000 31.97 31.97 30.35 0 700 -0.0
26/08/2022
31.97
 618,400 32.57 32.87 31.97 3,800 2,200 0.1
25/08/2022
32.57
 545,600 32.27 32.87 32.27 2,400 200 0.1
24/08/2022
32.27
 470,400 32.39 32.39 31.73 1,100 40,000 -2.1
23/08/2022
32.39
 348,700 31.91 32.39 31.37 500 13,900 -0.7
22/08/2022
31.91
 706,000 32.33 32.33 30.89 100 4,400 -0.2
19/08/2022
32.33
 890,600 33.83 33.83 32.33 0 1,700 -0.1
18/08/2022
33.83
 693,000 34.36 34.36 33.53 0 0 0.1
17/08/2022
34.36
 599,300 34.12 34.60 33.71 2,000 200 0.1
16/08/2022
34.12
 1,472,400 33.23 34.54 33.11 8,200 100 0.5
15/08/2022
33.23
 479,600 33.29 33.83 32.63 1,200 0 0.1
12/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
12/08/2022
33.29
 418,800 33.23 33.35 32.57 1,400 2,200 -0.0
11/08/2022
33.23
 846,400 33.34 33.87 32.52 100 188,400 -10.6
10/08/2022
33.34
 663,400 33.52 33.52 32.82 4,700 20,800 -0.9
09/08/2022
33.52
 978,700 34.23 34.29 33.34 7,000 4,900 0.1
08/08/2022
34.23
 410,400 33.64 34.99 33.52 11,500 100 0.7
05/08/2022
33.64
 381,400 33.29 33.76 32.93 16,200 0 0.9
04/08/2022
33.29
 1,051,800 33.70 33.81 32.82 7,600 51,400 -2.5
03/08/2022
33.70
 567,300 33.58 34.17 33.46 6,000 0 0.3
02/08/2022
33.58
 734,300 32.64 33.76 32.58 2,600 10,300 -0.4
01/08/2022
32.64
 636,200 31.76 32.82 31.58 12,800 200 0.7
29/07/2022
31.76
 532,500 31.46 32.17 31.29 7,100 0 0.4
28/07/2022
31.46
 426,400 30.76 31.64 30.58 6,800 0 0.4
27/07/2022
30.76
 148,800 31.05 31.05 30.05 200 1,900 -0.1
26/07/2022
31.05
 138,800 31.11 31.23 30.46 400 0 0.0
25/07/2022
31.11
 207,100 31.29 31.46 30.35 100 6,600 -0.3
22/07/2022
31.29
 271,400 31.35 31.70 31.23 30,300 7,700 -0.1
21/07/2022
31.35
 199,300 31.64 31.93 31.35 0 0 0.4
20/07/2022
31.64
 633,100 30.58 31.93 30.70 7,000 0 0.4
19/07/2022
30.58
 160,100 30.52 30.82 30.11 0 2,300 -0.1
18/07/2022
30.52
 181,900 30.58 30.99 30.52 0 0 -0.2
15/07/2022
30.58
 182,500 31.17 31.76 30.58 0 4,800 -0.2
14/07/2022
31.17
 149,300 30.58 31.17 30.11 2,500 200 0.1
13/07/2022
30.58
 228,400 31.05 31.29 29.99 3,000 6,000 -0.2
12/07/2022
31.05
 176,600 29.46 31.05 29.64 8,700 0 0.5
11/07/2022
29.46
 213,700 30.46 30.93 29.40 1,200 300 0.0
08/07/2022
30.46
 351,700 28.52 30.46 28.52 100 34,500 0.0
07/07/2022
28.52
 194,300 28.23 29.40 27.40 500 1,000 -0.0
06/07/2022
28.23
 434,600 30.23 30.23 28.23 300 8,400 -0.4
05/07/2022
30.23
 866,500 32.46 32.46 30.23 0 800 -0.0
04/07/2022
32.46
 282,600 33.29 33.52 32.29 0 35,000 -1.9
01/07/2022
33.29
 386,700 32.93 33.29 30.64 0 4,300 -0.2
30/06/2022
32.93
 505,400 32.23 33.40 32.34 11,800 11,500 0.0
29/06/2022
32.23
 334,200 32.40 32.64 31.76 0 15,500 -0.8
28/06/2022
32.40
 378,500 32.05 32.87 31.52 500 5,900 -0.3
27/06/2022
32.05
 305,100 31.76 32.46 31.35 700 7,000 -0.3
24/06/2022
31.76
 381,600 30.93 32.34 31.17 300 30,400 -1.6
23/06/2022
30.93
 389,500 28.93 30.93 28.20 30,300 7,700 1.2

Chính sách bảo mật | Điều khoản sử dụng |