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

30.40
-0.80
(-2.56%)
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
(2024-08-26) 		0.55 1.84% 3,160,300 3,772 0.1
28.50
31.20
30.40
2 tháng
(2024-07-25) 		-0.30 -0.98% 8,625,400 -420,928 -12.2
27.70
31.65
30.40
3 tháng
(2024-06-25) 		-2.20 -6.75% 18,351,400 -758,814 -22.1
27.70
34.30
30.40
6 tháng
(2024-03-27) 		-7.60 -20% 78,067,400 -894,629 -28.4
27.70
39.50
30.40
12 tháng
(2023-09-29) 		-1.50 -4.70% 176,043,500 -1,270,864 -39.0
21.85
39.50
30.40
24 tháng
(2022-10-04) 		2.50 8.96% 421,023,700 -234,901 -15.5
15.95
39.50
30.40
36 tháng
(2021-10-11) 		-27.77 -47.74% 548,599,500 -1,269,491 -70.9
15.95
82.68
30.40
60 tháng
(2019-10-21) 		16.50 118.72% 712,121,570 -414,201 -81.8
9.49
82.68
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2020
17.43
 469,130 17.89 18.20 17.43 500 13,280 -0.3
18/09/2020
17.89
 188,550 17.99 18.06 17.78 48,750 200 1.2
17/09/2020
17.99
 492,960 18.20 18.20 17.50 3,020 10,360 -0.2
16/09/2020
18.20
 289,750 18.13 18.48 18.10 5,470 9,830 -0.1
15/09/2020
18.13
 694,900 17.78 18.52 17.78 25,540 11,700 0.4
14/09/2020
17.78
 560,330 17.71 17.85 17.50 16,580 3,800 0.3
11/09/2020
17.71
 464,680 17.54 18.10 17.54 6,170 4,040 0.1
10/09/2020
17.54
 975,530 17.22 18.06 17.43 8,740 17,320 -0.2
09/09/2020
17.22
 923,020 16.10 17.22 15.96 16,720 1,800 0.4
08/09/2020
16.10
 119,310 16.10 16.21 16.03 5,930 0 0.1
07/09/2020
16.10
 259,600 16.10 16.42 16.10 9,640 0 0.2
04/09/2020
16.10
 369,590 16.42 16.42 15.82 18,490 10 0.4
03/09/2020
16.42
 341,960 16.38 16.59 16.24 8,600 10,630 -0.0
01/09/2020
16.38
 204,970 15.96 16.38 15.86 21,040 250 0.5
31/08/2020
15.96
 461,740 16.38 16.38 15.96 1,850 18,660 -0.4
28/08/2020
16.38
 643,980 16.63 16.84 16.35 0 8,090 -0.2
27/08/2020
16.63
 303,130 16.63 16.80 16.52 0 8,200 -0.2
26/08/2020
16.63
 425,220 16.63 17.15 16.63 12,590 7,790 0.1
25/08/2020
16.63
 558,350 16.56 17.01 16.24 3,710 300 0.1
24/08/2020
16.56
 655,470 17.08 17.15 16.56 1,680 13,880 -0.3
21/08/2020
17.08
 308,330 17.15 17.47 16.87 15,870 1,400 0.4
20/08/2020
17.15
 673,200 16.38 17.15 16.10 6,960 200 0.2
19/08/2020
16.38
 499,590 16.28 16.38 15.79 15,390 150 0.3
18/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/08/2020
16.28
 278,090 16.07 16.45 16.03 310 1,650 -0.0
17/08/2020
16.07
 321,230 16.10 16.36 15.90 0 17,700 -0.4
14/08/2020
16.10
 568,810 15.71 16.43 15.57 5,430 1,380 0.1
13/08/2020
15.71
 295,400 15.44 15.74 15.31 20,610 7,300 0.3
12/08/2020
15.44
 375,200 15.71 15.77 15.21 4,980 3,910 0.0
11/08/2020
15.71
 383,910 15.90 15.97 15.54 7,880 8,150 -0.0
10/08/2020
15.90
 621,890 15.51 16.10 15.18 11,760 0 0.3
07/08/2020
15.51
 502,770 15.61 16.56 15.51 3,630 5,700 -0.0
06/08/2020
15.61
 805,560 14.62 15.64 14.62 11,060 8,700 0.1
05/08/2020
14.62
 907,290 13.67 14.62 13.54 2,450 67,530 -1.4
04/08/2020
13.67
 334,670 13.70 13.80 13.41 2,500 57,170 -1.1
03/08/2020
13.70
 399,810 13.24 13.93 13.27 8,240 132,400 -2.6
31/07/2020
13.24
 431,780 12.91 13.73 12.55 20 10,480 -0.2
30/07/2020
12.91
 284,860 12.35 12.98 12.35 10,600 0 0.2
29/07/2020
12.35
 188,820 12.62 12.62 11.96 3,700 9,530 -0.1
28/07/2020
12.62
 177,500 12.42 13.21 12.58 1,110 4,210 -0.1
27/07/2020
12.42
 501,230 11.63 12.42 11.83 200 23,130 -0.4
24/07/2020
11.63
 197,190 11.86 11.93 11.37 3,750 4,470 -0.0
23/07/2020
11.86
 89,700 11.86 11.86 11.70 40 18,300 -0.3
22/07/2020
11.86
 154,440 11.86 11.99 11.80 20 2,760 -0.0
21/07/2020
11.86
 57,460 11.86 11.99 11.76 0 3,530 -0.1
20/07/2020
11.86
 55,330 11.93 11.99 11.86 0 0 0
17/07/2020
11.93
 55,120 11.96 11.96 11.86 990 30 0.0
16/07/2020
11.96
 62,430 11.99 12.03 11.80 0 3,280 -0.1
15/07/2020
11.99
 45,530 11.86 12.16 11.83 240 240 -0
14/07/2020
11.86
 48,940 11.86 11.89 11.73 1,000 1,730 -0.0
13/07/2020
11.86
 62,810 11.99 11.99 11.83 200 440 -0.0
10/07/2020
11.99
 44,360 11.99 11.99 11.89 1,080 0 0.0
09/07/2020
11.99
 53,970 11.86 11.99 11.83 960 0 0.0
08/07/2020
11.86
 69,850 11.89 11.89 11.63 530 60 0.0
07/07/2020
11.89
 82,040 11.83 12.03 11.70 290 1,840 -0.0
06/07/2020
11.83
 55,120 11.57 11.83 11.57 3,530 0 0.1
03/07/2020
11.57
 37,880 11.57 11.73 11.47 3,610 0 0.1
02/07/2020
11.57
 40,150 11.53 11.76 11.34 20 0 0.0
01/07/2020
11.53
 48,950 11.30 11.76 11.20 5,840 0 0.1
30/06/2020
11.30
 84,370 11.30 11.57 11.04 400 2,140 -0.0
29/06/2020
11.30
 186,010 11.99 11.99 11.20 30 7,450 -0.1
26/06/2020
11.99
 84,320 11.99 12.09 11.76 30 7,450 -0.1
25/06/2020
11.99
 157,230 12.16 12.16 11.83 0 4,720 -0.1
24/06/2020
12.16
 52,640 12.35 12.45 12.09 0 4,640 -0.1
23/06/2020
12.35
 136,550 12.29 12.42 12.19 20,990 280 0.4
22/06/2020
12.29
 82,620 12.29 12.39 12.22 6,390 0 0.1
19/06/2020
12.29
 108,190 12.03 12.39 12.03 7,200 0 0.1
18/06/2020
12.03
 162,390 11.96 12.62 11.73 47,030 1,100 0.8
17/06/2020
11.96
 75,600 12.03 12.09 11.86 0 0 0
16/06/2020
12.03
 124,880 11.83 12.16 11.76 20,250 500 0.4
15/06/2020
11.83
 398,210 12.49 12.62 11.63 2,800 19,650 -0.3
12/06/2020
12.49
 381,000 12.98 12.98 12.09 17,060 1,370 0.3
11/06/2020
12.98
 365,050 13.93 13.96 12.98 21,750 660 0.4
10/06/2020
13.93
 413,090 13.37 14.13 13.08 42,680 100 0.9
09/06/2020
13.37
 492,990 12.88 13.47 12.88 21,990 0 0.4
08/06/2020
12.88
 353,410 12.88 13.47 12.88 24,610 5,100 0.4
05/06/2020
12.88
 150,850 12.68 12.98 12.52 700 0 0.0
04/06/2020
12.68
 153,800 12.81 12.81 12.58 800 500 0.0
03/06/2020
12.81
 137,250 12.81 12.95 12.49 6,260 0 0.1
02/06/2020
12.81
 236,050 12.98 13.14 12.81 0 0 0
01/06/2020
12.98
 252,780 12.58 13.04 12.58 250 0 0.0
29/05/2020
12.58
 213,730 12.55 12.75 12.49 7,940 0 0.2
28/05/2020
12.55
 122,140 12.62 12.81 12.55 3,700 0 0.1
27/05/2020
12.62
 457,950 12.68 13.27 12.62 0 100 -0.0
26/05/2020
12.68
 389,180 12.35 12.81 12.42 100 600 -0.0
25/05/2020
12.35
 275,250 12.22 12.35 12.12 0 0 0
22/05/2020
12.22
 166,550 12.35 12.35 12.12 5,600 0 0.1
21/05/2020
12.35
 188,720 12.45 12.52 12.35 0 80 -0.0
20/05/2020
12.45
 115,890 12.29 12.45 12.16 0 0 0
19/05/2020
12.29
 173,940 12.42 12.62 12.19 1,580 600 0.0
18/05/2020
12.42
 184,650 12.26 12.49 12.16 1,100 0 0.0
15/05/2020
12.26
 346,080 12.81 12.81 12.26 900 0 0.0
14/05/2020
12.81
 336,370 13.11 13.47 12.81 45,300 270 0.9
13/05/2020
13.11
 531,930 12.49 13.11 12.35 226,980 200 4.5
12/05/2020
12.49
 853,720 11.80 12.49 11.70 10,000 100 0.2
11/05/2020
11.80
 240,850 11.70 11.83 11.63 250 0 0.0
08/05/2020
11.70
 180,770 11.89 12.09 11.70 6,700 500 0.1
07/05/2020
11.89
 330,200 11.30 11.96 11.30 25,250 100 0.4
06/05/2020
11.30
 179,620 11.57 11.57 11.24 200 46,330 -0.8
05/05/2020
11.57
 178,380 11.17 11.60 11.17 0 0 0
04/05/2020
11.17
 123,810 11.63 11.63 11.17 190 29,410 -0.5

Chính sách bảo mật | Điều khoản sử dụng |