Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	7.54	100,500	7.55	7.60	7.50	1,800	300	0
11/09/2026	7.60	144,000	7.70	7.79	7.60	400	5,800	0
10/09/2026	7.70	140,100	7.55	7.72	7.55	2,300	0	0
09/09/2026	7.55	288,000	7.40	7.66	7.40	0	178,943	0
08/09/2026	7.65	265,700	7.50	7.80	7.40	13,600	3,000	0
07/09/2026	7.50	112,200	7.70	7.84	7.47	10,000	9,000	0
04/09/2026	7.70	98,300	7.81	7.95	7.70	700	0	0
03/09/2026	7.80	83,300	7.85	8	7.72	3,000	700	0
28/08/2026	7.90	90,700	7.98	7.99	7.86	0	11,200	0
27/08/2026	7.98	37,800	8.13	8.13	7.94	0	6,100	0
26/08/2026	8.04	323,800	8.12	8.28	8.02	2,900	9,800	0
25/08/2026	7.86	71,300	8.01	8.01	7.84	10,700	0	0
24/08/2026	8.01	109,000	8.02	8.02	7.80	6,600	12,600	0
21/08/2026	8	75,600	7.72	8.01	7.68	1,300	3,200	0
20/08/2026	7.79	45,500	7.61	7.93	7.61	0	6,700	0
19/08/2026	7.73	114,100	8	8	7.72	20,700	0	0
18/08/2026	8	130,500	8.31	8.39	7.73	1,900	4,014	0
17/08/2026	8.31	80,100	8.30	8.59	8.30	4,200	1,800	0
14/08/2026	8.48	183,900	8.30	8.55	8.30	0	1,700	0
13/08/2026	8.50	291,600	8.80	8.94	8.46	400	20,800	0
12/08/2026	8.69	376,600	8.40	9.26	8.40	2,000	36,100	0
11/08/2026	8.66	780,200	8.75	8.75	8.22	9,100	32,700	0
10/08/2026	8.19	175,000	7.68	8.19	7.68	100	0	0
07/08/2026	7.66	145,000	7.86	7.86	7.56	2,700	19,000	0
06/08/2026	7.86	554,900	8.06	8.38	7.50	1,600	64,800	0
05/08/2026	7.89	435,100	7.59	7.89	7.50	100	1,300	0
04/08/2026	7.38	284,600	6.91	7.38	6.85	4,600	4,300	0
03/08/2026	6.90	255,300	6.66	6.99	6.66	31,200	10	0
31/07/2026	6.66	227,100	6.93	6.93	6.66	1,100	23,200	0
30/07/2026	6.70	274,400	6.64	6.78	6.57	17,000	0	0
29/07/2026	6.59	192,000	6.62	6.67	6.59	14,400	0	0
28/07/2026	6.63	201,000	6.45	6.68	6.41	33,600	6,600	0
27/07/2026	6.55	117,300	6.90	6.92	6.50	4,200	13,600	0
24/07/2026	6.89	118,500	6.87	7.03	6.87	4,400	1,400	0
23/07/2026	6.99	269,900	6.89	7	6.79	36,900	2,300	0
22/07/2026	6.90	325,200	7.08	7.16	6.71	29,600	9,000	0
21/07/2026	7.08	234,300	7.26	7.30	7	31,200	100	0
20/07/2026	7.30	857,800	7.40	7.78	7.30	3,300	4,500	0
17/07/2026	7.84	679,500	8.45	8.57	7.84	10,300	0	0
16/07/2026	8.42	336,500	8.76	8.79	8.33	100	101	0
15/07/2026	8.70	2,101,800	8.70	9.01	8.70	15,700	9,100	0
14/07/2026	9.22	155,500	9.22	9.22	9.22	1,000	0	0
13/07/2026	9.91	118,900	9.91	9.91	9.91	500	0	0
10/07/2026	10.65	935,300	11.20	11.35	10.65	3,300	600	0
09/07/2026	11.40	74,900	11.55	11.55	11.35	0	0	0
08/07/2026	11.50	86,800	11.55	11.55	11.30	5,800	0	0
07/07/2026	11.50	34,500	11.45	11.55	11.40	500	0	0
06/07/2026	11.45	83,700	11.60	11.65	11.45	0	6,800	0
03/07/2026	11.55	67,600	11.70	11.85	11.55	300	17,156	0
02/07/2026	11.75	32,000	11.70	11.75	11.65	0	0	0
01/07/2026	11.75	65,900	11.60	11.90	11.60	0	400	0
30/06/2026	11.60	44,200	11.50	11.65	11.50	0	0	0
29/06/2026	11.50	113,300	11.50	11.60	11.40	9,500	0	0
26/06/2026	11.50	57,200	11.70	11.70	11.50	3,000	0	0
25/06/2026	11.60	95,400	11.40	11.85	11.40	0	500	0
24/06/2026	11.40	84,400	11.60	11.60	11.40	0	300	0
23/06/2026	11.60	94,800	11.60	11.70	11.50	1,000	0	0
22/06/2026	11.60	62,900	11.75	11.75	11.55	0	6,100	0
19/06/2026	11.75	67,200	11.80	11.85	11.65	0	15,600	0
18/06/2026	11.80	79,200	11.85	11.85	11.70	0	0	0
17/06/2026	11.85	74,400	11.75	11.90	11.75	3,000	300	0
16/06/2026	11.75	97,300	11.80	11.95	11.70	5,600	7,800	0
15/06/2026	11.75	173,900	11.70	12	11.45	10,100	100	0
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

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 (2026-08-12)	-0.99	-11.39%	2,918,100	-225,357	0	7.50 8.69 7.60
2 tháng (2026-07-13)	-2.21	-22.30%	11,757,900	-164,668	0	6.55 9.91 7.60
3 tháng (2026-06-15)	-4.05	-34.47%	14,182,800	-178,224	0	6.55 11.85 7.60
6 tháng (2026-03-16)	-6.45	-45.58%	24,319,900	-286,867	-0.5	6.55 14.15 7.60
12 tháng (2025-09-16)	-11.35	-59.58%	58,256,100	-719,067	-8.0	6.55 19.15 7.60
24 tháng (2024-09-23)	-13.23	-63.21%	234,068,900	-1,067,918	-24.6	6.55 22.70 7.60
36 tháng (2023-09-27)	-14.33	-65.05%	411,884,900	-2,342,268	-63.6	6.55 27.20 7.60
60 tháng (2021-10-07)	-33.94	-81.51%	783,057,200	-2,277,095	-91.7	6.55 56.93 7.60

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

THỐNG KÊ GIAO DỊCH