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)
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 21.14 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 22.34 22.96 21.96 33,700 16,600 0.6
19/10/2022
22.03
 1,372,800 22.55 23.27 21.93 12,300 26,100 -0.5
18/10/2022
22.10
 695,800 21.24 22.10 21.00 13,300 0 0.4
17/10/2022
20.65
 389,200 20.52 21.21 20.24 7,300 10,900 -0.1
14/10/2022
20.83
 1,257,300 21.07 21.41 20.59 15,300 6,100 0.3
13/10/2022
20.79
 503,200 20.83 21.34 20.17 5,200 19,300 -0.4
12/10/2022
20.79
 526,300 20.59 21.69 20.52 42,200 0 1.3
11/10/2022
20.45
 1,174,700 20.65 21.69 20.31 7,500 3,458 0.1
10/10/2022
20.55
 527,400 18.93 20.55 18.93 45,100 20 1.3
07/10/2022
19.21
 573,300 20.28 20.31 18.93 40,600 600 1.1
06/10/2022
20.31
 553,000 20.93 21.31 20.31 9,100 8,500 0.0
05/10/2022
20.55
 426,200 19.42 20.55 19.42 50,400 100 1.5
04/10/2022
19.21
 591,700 20.90 21.21 19.21 80,200 11,860 1.9
03/10/2022
20.59
 620,100 21.93 21.93 20.59 30,000 2,000 0.8
30/09/2022
22.10
 987,500 22.38 22.86 21.45 39,400 122,800 -2.7
29/09/2022
23.03
 382,000 25.13 25.13 23.03 100 480 0.0
28/09/2022
24.51
 325,500 24.79 25.34 24.44 300 1,700 0.0
27/09/2022
25.06
 219,000 24.96 25.23 24.61 4,200 300 0.1
26/09/2022
24.75
 669,000 26.30 26.30 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 25.13 26.47 25.13 1,400 60,000 -2.3
21/09/2022
25.82
 298,200 26.71 26.71 25.82 100 0 0.0
20/09/2022
26.85
 379,000 27.44 27.88 26.02 3,500 1,540 0.1
19/09/2022
27.02
 864,800 28.92 28.95 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 30.43 30.43 29.98 1,400 5,100 -0.3
14/09/2022
30.36
 454,100 30.29 30.43 30.02 1,000 8,900 0.0
13/09/2022
30.88
 156,900 31.19 31.19 30.84 1,100 4,900 0.0
12/09/2022
30.95
 228,000 30.78 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 30.16 31.33 30.09 800 10,500 -0.4
08/09/2022
30.05
 634,300 29.99 30.41 29.63 22,100 46,500 -1.2
07/09/2022
29.63
 675,200 31.07 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 31.43 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 31.49 31.49 30.35 0 700 0.0
26/08/2022
31.97
 618,400 32.75 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 32.33 32.39 31.73 1,100 40,000 -2.1
23/08/2022
32.39
 348,700 31.43 32.39 31.37 500 13,900 -0.7
22/08/2022
31.91
 706,000 31.79 31.91 30.89 100 4,400 -0.2
19/08/2022
32.33
 890,600 33.53 33.77 32.33 0 1,700 -0.1
18/08/2022
33.83
 693,000 34.01 34.18 33.53 0 0 0.1
17/08/2022
34.36
 599,300 34.42 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 33.35 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 33.87 33.87 32.52 100 188,400 -10.6
10/08/2022
33.34
 663,400 33.46 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 33.93 34.99 33.52 11,500 100 0.7
05/08/2022
33.64
 381,400 33.23 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 33.52 34.17 33.46 6,000 0 0.3
02/08/2022
33.58
 734,300 32.93 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 31.52 32.17 31.29 7,100 0 0.4
28/07/2022
31.46
 426,400 31.11 31.64 30.58 6,800 0 0.4
27/07/2022
30.76
 148,800 30.40 30.76 30.05 200 1,900 -0.1
26/07/2022
31.05
 138,800 31.23 31.23 30.46 400 0 0.0
25/07/2022
31.11
 207,100 31.46 31.46 30.35 100 6,600 -0.3
22/07/2022
31.29
 271,400 31.58 31.70 31.23 30,300 7,700 -0.1
21/07/2022
31.35
 199,300 31.93 31.93 31.35 0 0 0.4
20/07/2022
31.64
 633,100 30.87 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 30.87 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 30.35 31.17 30.11 2,500 200 0.1
13/07/2022
30.58
 228,400 31.17 31.29 29.99 3,000 6,000 -0.2
12/07/2022
31.05
 176,600 29.82 31.05 29.64 8,700 0 0.5
11/07/2022
29.46
 213,700 30.76 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 27.40 29.40 27.40 500 1,000 0.0
06/07/2022
28.23
 434,600 29.70 29.99 28.23 300 8,400 -0.4
05/07/2022
30.23
 866,500 32.29 32.29 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 32.46 33.29 30.64 0 4,300 -0.2
30/06/2022
32.93
 505,400 32.34 33.40 32.34 11,800 11,500 0.0
29/06/2022
32.23
 334,200 32.34 32.64 31.76 0 15,500 -0.8
28/06/2022
32.40
 378,500 31.99 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 31.64 32.34 31.17 300 30,400 -1.6
23/06/2022
30.93
 389,500 28.52 30.93 28.20 30,300 7,700 1.2
22/06/2022
28.93
 780,400 32.11 32.11 28.93 11,000 6,100 0.2
21/06/2022
31.11
 1,261,700 32.93 33.52 31.11 26,200 2,200 1.3
20/06/2022
33.40
 705,000 36.28 37.17 33.40 10,400 5,700 0.3
17/06/2022
35.87
 717,600 35.70 37.05 35.29 10,200 31,100 -1.3
16/06/2022
37.70
 638,100 38.23 38.81 37.70 1,900 9,600 -0.5
15/06/2022
37.58
 635,200 39.40 39.40 36.76 1,400 0 0.1
14/06/2022
39.52
 766,600 37.17 39.52 37.17 36,100 1,700 2.3
13/06/2022
39.58
 752,500 39.58 40.87 39.58 14,900 0 1.0
10/06/2022
42.52
 995,100 44.93 45.58 42.52 8,600 5,400 0.2
09/06/2022
45.69
 545,100 45.22 45.69 44.58 3,000 0 0.2
08/06/2022
45.69
 669,000 45.46 46.75 44.75 9,600 28,500 -1.5
07/06/2022
45.17
 1,217,200 42.28 45.22 41.22 13,100 2,800 0.8
06/06/2022
42.87
 622,400 43.11 43.93 42.22 4,000 21,500 -1.3

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