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

9
0.50
(5.88%)
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
(2026-09-08) 		0.28 3.66% 3,825,900 -133,100 -1.1
7.55
9
9
2 tháng
(2026-08-10) 		-0.26 -3.17% 7,005,400 -215,900 -1.8
7.50
9
9
3 tháng
(2026-07-10) 		-2.72 -25.54% 15,825,300 -129,000 -1.2
6.55
10.65
9
6 tháng
(2026-04-13) 		-6.07 -43.36% 23,361,900 -257,100 -3.0
6.55
14
9
12 tháng
(2025-10-13) 		-8.57 -51.94% 54,027,900 -288,500 -3.5
6.55
16.50
9
24 tháng
(2024-10-18) 		-11.97 -60.15% 231,849,900 298,563 -9.1
6.55
22.70
9
36 tháng
(2023-10-24) 		-11.24 -58.64% 394,163,000 -1,056,287 -50.6
6.55
27.20
9
60 tháng
(2021-11-03) 		-31.53 -79.90% 772,342,200 -1,127,014 -88.0
6.55
56.93
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
12.94
 159,800 12.94 13.15 12.87 5,000 0 0.1
21/03/2023
12.91
 242,400 12.91 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 13.25 13.25 12.91 0 0 0.0
16/03/2023
12.98
 337,600 13.08 13.15 12.94 1,400 0 0.0
15/03/2023
13.29
 259,100 13.22 13.32 13.08 0 0 -0.2
14/03/2023
12.84
 705,900 13.22 13.29 12.84 200 9,600 -0.2
13/03/2023
13.25
 313,600 13.43 13.43 13.22 0 4,200 -0.1
10/03/2023
13.46
 291,400 13.80 13.80 13.46 4,000 3,000 0.0
09/03/2023
13.84
 507,100 13.49 13.84 13.49 8,400 1,700 0.1
08/03/2023
13.43
 278,300 13.22 13.43 13.08 4,400 10,100 -0.1
07/03/2023
13.25
 275,400 13.49 13.49 13.15 0 17,900 -0.3
06/03/2023
13.18
 289,800 13.43 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 13.60 13.70 13.36 600 0 0.0
01/03/2023
13.56
 359,600 12.94 13.56 12.81 19,500 0 0.4
28/02/2023
13.01
 345,900 12.94 13.01 12.67 0 2,759 -0.1
27/02/2023
12.67
 490,100 13.08 13.18 12.67 100 14,000 -0.3
24/02/2023
13.18
 376,800 13.70 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 14.29 14.32 13.63 13,100 0 0.3
21/02/2023
14.46
 849,100 14.66 14.80 14.39 10,800 9,000 0.0
20/02/2023
14.60
 870,500 14.01 14.60 13.87 12,400 4,000 0.2
17/02/2023
13.98
 551,100 13.98 14.29 13.84 100 14,500 -0.3
16/02/2023
13.94
 762,200 13.36 13.94 13.15 34,300 5,800 0.6
15/02/2023
13.05
 373,700 12.67 13.32 12.67 9,700 400 0.2
14/02/2023
12.63
 209,300 12.67 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 13.60 13.98 13.39 16,945 14,300 0.1
08/02/2023
13.32
 446,500 13.46 13.60 12.94 2,335 18,300 -0.3
07/02/2023
13.43
 505,500 14.05 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 14.46 14.63 13.98 100 5,700 -0.1
02/02/2023
14.29
 676,800 14.80 14.94 14.25 100 7,200 -0.1
01/02/2023
14.66
 1,533,300 14.63 15.25 14.18 300 44,200 -0.9
31/01/2023
14.35
 648,600 14.32 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 14.80 14.84 13.77 8,900 53,300 -0.9
19/01/2023
14.46
 632,500 14.11 14.77 14.05 3,700 28,200 -0.5
18/01/2023
14.01
 930,800 13.08 14.01 13.08 66,700 2,300 1.3
17/01/2023
13.12
 504,400 12.91 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 13.18 13.18 12.94 41,800 7,500 0.6
12/01/2023
12.98
 297,400 13.25 13.25 12.94 30,000 9,300 0.4
11/01/2023
13.08
 483,400 13.29 13.29 12.81 22,500 5,500 0.3
10/01/2023
12.98
 708,600 13.08 13.22 12.63 17,400 12,900 0.1
09/01/2023
13.25
 559,300 13.84 14.05 13.22 8,800 23,700 -0.3
06/01/2023
13.77
 961,100 13.56 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 13.77 13.87 13.43 10,100 31,800 -0.4
03/01/2023
13.39
 603,400 12.94 13.39 12.74 45,700 3,500 0.8
30/12/2022
12.63
 428,400 12.56 13.01 12.43 53,700 11,900 0.8
29/12/2022
12.53
 820,700 13.36 13.36 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 11.74 12.94 11.74 142,800 16,298 2.3
26/12/2022
12.60
 1,058,900 13.08 13.08 12.60 13,400 1,903 0.2
23/12/2022
13.53
 1,934,200 14.05 14.73 13.53 3,000 278,920 -5.4
22/12/2022
14.53
 1,423,200 16.32 16.32 14.53 5,300 116,400 -2.3
21/12/2022
15.59
 5,081,900 13.60 15.59 13.60 2,400 29,200 -0.6
20/12/2022
14.60
 96,100 14.60 14.60 14.60 0 0 -0.5
19/12/2022
15.66
 440,000 15.66 15.66 15.66 0 22,000 -0.5
16/12/2022
16.83
 868,100 16.83 16.83 16.83 1,100 0 0.0
15/12/2022
18.07
 2,482,400 18.66 18.73 18.07 2,300 43,300 -1.1
14/12/2022
19.42
 1,480,700 19.28 19.90 19.04 0 56,800 -1.6
13/12/2022
18.83
 1,330,300 18.24 18.93 17.83 10,100 19,500 -0.3
12/12/2022
18.18
 1,074,900 18.38 19.07 18.11 10,100 26,500 -0.4
09/12/2022
18.18
 1,887,100 17.35 18.18 17.01 99,900 600 2.6
08/12/2022
17.01
 1,926,200 17.83 18.76 16.87 24,100 10,938 0.3
07/12/2022
17.63
 1,432,200 19.00 19.62 17.63 12,900 87,500 -1.9
06/12/2022
18.93
 2,543,500 17.97 19.73 17.97 38,800 75,869 -1.0
05/12/2022
18.45
 2,366,300 19.97 20.24 18.45 98,300 143,602 -1.2
02/12/2022
19.62
 1,549,300 18.86 19.83 18.38 27,900 38,200 -0.3
01/12/2022
19.07
 2,283,300 18.24 19.07 18.24 4,600 5,000 0.0
30/11/2022
17.83
 1,716,600 18.24 18.24 17.45 3,400 80,600 -2.0
29/11/2022
18.04
 1,704,400 17.49 18.45 17.11 63,171 51,500 0.3
28/11/2022
17.56
 2,155,200 18.24 18.45 16.94 26,100 113,300 -2.2
25/11/2022
17.38
 1,377,800 16.87 17.38 16.56 900 62,600 -1.6
24/11/2022
16.25
 2,029,000 15.39 16.25 15.39 47,600 17,699 0.7
23/11/2022
15.22
 1,080,100 14.25 15.22 14.05 0 45,400 -1.0
22/11/2022
14.25
 3,138,500 15.63 15.84 14.22 1,900 115,713 -2.4
21/11/2022
14.97
 698,300 14.87 14.97 14.49 0 15,100 -0.3
18/11/2022
14.01
 2,767,700 14.01 14.01 13.63 41,700 3,100 0.8
17/11/2022
13.12
 883,600 13.12 13.12 13.05 10,400 400 0.2
16/11/2022
12.29
 974,800 11.57 12.29 11.39 7,400 32,000 -0.4
15/11/2022
11.50
 1,583,300 10.88 11.64 10.88 216,500 4,465 3.5
14/11/2022
10.98
 2,534,200 11.36 11.50 10.98 175,500 9,606 2.6
11/11/2022
11.77
 1,242,400 12.67 13.01 11.77 89,400 3,500 1.5
10/11/2022
12.63
 1,037,400 13.43 13.49 12.63 30,300 4,600 0.5
09/11/2022
13.56
 1,694,200 13.43 14.87 13.43 125,400 8,100 2.3
08/11/2022
14.42
 371,900 14.42 14.42 14.42 110 0 0.0
07/11/2022
15.49
 885,000 15.49 15.84 15.49 20,500 4,300 0.4
04/11/2022
16.63
 757,900 17.73 17.73 16.63 2,000 35,004 -0.8
03/11/2022
17.87
 1,317,800 18.76 19.07 17.87 4,100 36,700 -0.8
02/11/2022
19.00
 737,900 19.66 19.90 19.00 10,800 25,400 -0.4
01/11/2022
19.31
 1,356,500 18.86 19.55 18.69 49,900 1,503 1.4
31/10/2022
18.59
 1,734,000 19.42 19.48 18.21 2,000 38,154 -1.0
28/10/2022
19.28
 889,700 19.69 19.69 19.07 2,300 15,824 -0.4
27/10/2022
19.11
 854,300 17.90 19.11 17.35 90,000 1,400 2.3
26/10/2022
17.87
 649,400 19.69 19.69 17.87 13,600 54,800 -1.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc