Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	11.65	50,400	11.55	11.75	11.55	0	0	0
11/06/2026	11.75	98,900	11.70	11.75	11.65	0	0	0
10/06/2026	11.80	101,000	11.75	11.95	11.70	0	0	0
09/06/2026	11.75	93,100	11.70	12	11.55	800	900	0
08/06/2026	11.85	64,900	12	12	11.75	0	1,000	0
05/06/2026	12	83,300	12.10	12.10	11.95	0	0	0
04/06/2026	12.05	40,400	12.15	12.15	11.95	2,900	0	0
03/06/2026	12.05	168,300	11.75	12.20	11.75	10,800	1,100	0
02/06/2026	12	167,300	12.25	12.35	12	0	1,400	0
01/06/2026	12.25	95,600	12.40	12.40	12.20	0	0	0
29/05/2026	12.40	62,400	12.40	12.55	12.30	500	100	0
28/05/2026	12.60	289,900	12.30	12.85	12.20	2,000	12,000	0
27/05/2026	12.30	126,400	12.25	12.40	12.25	0	0	0
26/05/2026	12.25	157,200	12.20	12.50	12.20	100	8,407	0
25/05/2026	12.30	134,300	12.40	12.50	12.15	11,900	571	0
22/05/2026	12.35	214,200	12.45	12.45	12.20	100	0	0
21/05/2026	12.45	221,100	12.55	12.60	12.30	0	0	0
20/05/2026	12.55	202,300	12.85	12.85	12.45	2,400	3,340	0
19/05/2026	12.85	111,700	12.70	13	12.70	0	6,200	0
18/05/2026	12.70	176,300	12.85	12.95	12.70	1,900	2,100	0
15/05/2026	12.85	94,000	13.20	13.20	12.80	0	400	0
14/05/2026	12.95	164,700	13	13.20	12.95	12,300	0	0
13/05/2026	13	130,500	13.10	13.20	12.95	0	5,700	0
12/05/2026	13	138,600	13	13.15	12.90	0	5,605	0
11/05/2026	13	110,800	13.20	13.20	12.85	1,900	700	0
08/05/2026	13.20	44,300	13.30	13.30	13.20	0	1,300	0
07/05/2026	13.25	121,700	13.40	13.45	13.25	200	100	0
06/05/2026	13.40	67,700	13.25	13.40	13.15	0	100	0
05/05/2026	13.25	104,400	13.25	13.25	13.15	0	0	0
04/05/2026	13.35	103,800	13.45	13.45	13.30	0	500	0
29/04/2026	13.50	111,700	13	13.50	13	0	400	0
28/04/2026	13.05	246,100	13.40	13.45	13	1,300	7,741	0
24/04/2026	13.40	134,800	13.25	13.50	13.25	8,200	12,800	0
23/04/2026	13.30	273,200	13.45	13.65	13.20	0	19,200	0
22/04/2026	13.55	152,600	13.70	13.70	13.40	0	9,478	0
21/04/2026	13.55	74,400	13.55	13.65	13.50	0	11,100	0
20/04/2026	13.55	162,000	13.80	13.80	13.50	0	20,400	0
17/04/2026	13.60	261,300	13.70	13.75	13.50	0	15,500	0
16/04/2026	13.60	155,000	13.85	13.85	13.60	1,700	29,500	0
15/04/2026	13.85	225,200	14.10	14.10	13.85	7,900	1,500	0
14/04/2026	13.95	221,000	14.10	14.15	13.95	6,600	15,000	0
13/04/2026	14	290,200	13.85	14.15	13.60	10,800	2,301	0
10/04/2026	13.85	227,900	13.95	14	13.85	10,300	3,300	0
09/04/2026	13.85	147,800	13.85	14	13.70	11,000	900	0
08/04/2026	13.85	412,100	13.80	13.90	13.60	22,200	1,400	0
07/04/2026	13.55	119,200	13.60	13.70	13.40	0	1,100	0.0
06/04/2026	13.60	214,200	13.55	13.70	13.35	0	16,000	-0.2
03/04/2026	13.35	203,300	13.55	13.70	13.35	20,100	40,500	-0.3
02/04/2026	13.50	136,700	13.65	13.65	13.40	13,100	5,800	0.1
01/04/2026	13.70	250,900	13.60	13.75	13.55	0	2,100	-0.0
31/03/2026	13.40	176,000	13.70	13.70	13.35	6,000	1,500	0.1
30/03/2026	13.40	165,200	13.50	13.65	13.35	5,100	100	0.1
27/03/2026	13.70	170,000	13.70	13.80	13.60	5,100	100	0.1
26/03/2026	13.70	219,700	13.60	13.80	13.30	28,900	500	0.4
25/03/2026	13.40	138,300	13.35	13.65	13.30	13,900	0	0.2
24/03/2026	13.30	139,200	13.50	13.50	13	3,100	21,800	-0.3
23/03/2026	12.80	277,200	13.60	13.60	12.75	3,100	21,800	-0.3
20/03/2026	13.55	290,700	14	14	13.55	0	9,700	-0.1
19/03/2026	13.90	188,900	13.80	14	13.80	12,300	22,200	-0.1
18/03/2026	14.15	334,300	14	14.30	13.80	2,500	1,100	0.0
17/03/2026	14	201,700	14.45	14.45	14	1,200	2,100	-0.0
16/03/2026	14.15	76,800	14.15	14.40	14.15	4,100	6,500	-0.0
13/03/2026	14.20	337,600	14.15	14.50	14	4,100	6,500	-0.0
12/03/2026	14.10	169,100	14.30	14.45	14	2,500	1,900	0.0
11/03/2026	14.30	202,900	13.90	14.50	13.90	2,500	1,000	0.0
10/03/2026	13.95	378,000	14.20	14.20	13.80	1,900	36,200	-0.5
09/03/2026	13.85	918,600	13.85	14.20	13.85	1,900	36,200	-0.5
06/03/2026	14.85	462,500	15.40	15.60	14.85	1,000	45,300	-0.7
05/03/2026	15.40	748,300	15.05	15.90	15.05	0	15,500	-0.2
04/03/2026	14.90	594,400	15.60	15.70	14.55	20,100	40,500	-0.3
03/03/2026	15.45	1,045,300	14.90	15.50	14.50	14,900	10,400	0.1
02/03/2026	14.50	492,100	14.20	15	14.20	4,200	0	0.1
27/02/2026	15	491,100	14.75	15.30	14.65	6,500	36,700	-0.4
26/02/2026	14.80	199,900	14.95	14.95	14.70	0	9,100	-0.1
25/02/2026	14.95	647,500	14.50	15.10	14.50	22,000	0	0.3
24/02/2026	14.55	436,300	14.35	14.75	14.35	54,500	0	0.8
23/02/2026	14.50	233,800	14.40	14.55	14.20	22,400	2,400	0.3
13/02/2026	14.05	106,600	14.20	14.20	13.90	0	14,900	-0.2
12/02/2026	13.90	116,000	13.95	14.20	13.90	500	2,400	-0.0
11/02/2026	13.95	215,800	13.90	14.20	13.90	7,900	2,000	0.1
10/02/2026	13.80	209,300	14.10	14.10	13.80	4,800	0	0.1
09/02/2026	14.10	165,200	14.35	14.45	13.90	1,900	13,700	-0.2
06/02/2026	14.30	406,900	14.75	14.80	14	1,900	13,700	-0.2
05/02/2026	14.85	542,000	14.75	15.25	14.75	31,800	6,600	0.4
04/02/2026	14.75	248,300	14.80	14.80	14.55	13,100	5,800	0.1
03/02/2026	14.80	990,400	15.50	15.50	14.70	4,200	0	0.1
02/02/2026	14.55	468,500	14.55	14.55	14.55	0	0	0
30/01/2026	13.60	169,800	13.80	13.80	13.50	19,800	35,100	-0.2
29/01/2026	13.80	261,300	13.35	13.95	13.35	0	3,400	-0.0
28/01/2026	13.45	112,800	13.30	13.60	13.30	0	0	0
27/01/2026	13.30	168,800	13.50	13.50	13.20	3,400	44,700	-0.5
26/01/2026	13.40	280,900	13.60	13.75	13.40	3,400	16,900	-0.2
23/01/2026	13.75	109,800	14.05	14.15	13.75	0	10,100	-0.1
22/01/2026	14.05	160,500	14.15	14.15	13.90	15,600	4,100	0.2
21/01/2026	13.90	222,000	14.20	14.20	13.80	700	7,500	-0.1
20/01/2026	14.20	166,700	14.45	14.45	14.20	2,900	3,200	-0.0
19/01/2026	14.40	350,500	14.15	14.40	14.10	20,800	10,400	0.1
16/01/2026	14.15	218,900	14.20	14.40	14.05	3,800	1,500	0.0
15/01/2026	14.20	334,300	14.35	14.40	14.10	6,100	0	0.1
14/01/2026	14.35	499,400	13.95	14.50	13.60	18,200	1,200	0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-1.25	-9.62%	2,997,800	2,482	0	11.65 13 11.65
2 tháng (2026-04-13)	-2.25	-16.07%	5,996,600	-112,143	0	11.65 14 11.65
3 tháng (2026-03-16)	-2.40	-16.96%	10,086,700	-108,643	-0.5	11.65 14.15 11.65
6 tháng (2025-12-15)	-1.85	-13.60%	27,183,500	-224,743	-2.1	11.65 15.45 11.65
12 tháng (2025-06-17)	-5.85	-33.24%	119,993,900	-329,443	-11.2	11.65 21.40 11.65
24 tháng (2024-06-24)	-10.56	-47.33%	239,518,500	-1,665,994	-47.4	11.65 23.61 11.65
36 tháng (2023-06-28)	-7.22	-38.05%	472,448,900	-1,900,844	-55.5	11.65 27.20 11.65
60 tháng (2021-07-08)	-18.39	-61.01%	804,158,500	-2,360,071	-112.2	10.98 56.93 11.65

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

THỐNG KÊ GIAO DỊCH