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)
29/04/2020
11.63
 84,130 12.03 12.09 11.60 0 13,590 -0.2
28/04/2020
12.03
 184,770 11.70 12.22 11.43 0 0 0
27/04/2020
11.70
 120,040 12.29 12.42 11.70 0 10 -0.0
24/04/2020
12.29
 261,300 11.50 12.29 11.83 800 200 0.0
23/04/2020
11.50
 431,950 10.78 11.50 11.14 0 80,450 -1.4
22/04/2020
10.78
 44,440 10.71 10.84 10.32 0 650 -0.0
21/04/2020
10.71
 109,130 11.30 11.30 10.51 0 1,110 -0.0
20/04/2020
11.30
 141,300 10.81 11.47 10.81 0 24,760 -0.4
17/04/2020
10.81
 78,240 10.65 10.97 10.65 2,000 0 0.0
16/04/2020
10.65
 37,020 10.74 10.74 10.45 0 0 0
15/04/2020
10.74
 42,410 10.45 10.81 10.38 0 0 0
14/04/2020: Quyền mua cổ phiếu: 100/50 Giá: 15 (Volume + 50%, Ratio=0.50)
14/04/2020
10.45
 27,430 10.30 10.81 10.38 0 0 0
13/04/2020
10.30
 63,770 10.30 10.42 10.23 0 0 0
10/04/2020
10.30
 68,400 10.36 10.42 10.23 1,400 0 0.0
09/04/2020
10.36
 88,070 10.39 10.55 10.30 0 0 0
08/04/2020
10.39
 17,990 10.52 10.52 10.30 2,370 0 0.0
07/04/2020
10.52
 3,860 10.71 10.75 10.42 100 100 0
06/04/2020
10.71
 7,720 10.33 10.78 10.30 0 100 -0.0
03/04/2020
10.33
 77,690 9.84 10.39 9.94 0 0 0
01/04/2020
9.84
 11,330 9.49 10.04 9.59 0 0 0
31/03/2020
9.49
 48,310 9.91 9.94 9.49 0 0 0
30/03/2020
9.91
 64,000 10.55 10.55 9.84 1,930 11,660 -0.1
27/03/2020
10.55
 64,420 10.75 10.75 10.30 10,000 0 0.2
26/03/2020
10.75
 62,480 10.87 10.94 10.75 0 0 0
25/03/2020
10.87
 61,330 10.55 11.07 10.62 0 0 0
24/03/2020
10.55
 22,690 10.26 10.58 10.17 0 1,950 -0.0
23/03/2020
10.26
 93,220 10.81 10.81 10.07 0 0 0
20/03/2020
10.81
 74,150 10.91 10.94 10.81 0 0 0
19/03/2020
10.91
 37,210 11.07 11.07 10.49 10 820 -0.0
18/03/2020
11.07
 64,660 10.62 11.32 10.62 0 5,900 -0.1
17/03/2020
10.62
 77,900 10.17 10.62 9.65 170 0 0.0
16/03/2020
10.17
 91,480 10.17 10.46 9.65 9,830 0 0.1
13/03/2020
10.17
 109,750 10.04 10.17 9.36 0 0 0
12/03/2020
10.04
 128,760 10.78 10.78 10.04 0 800 -0.0
11/03/2020
10.78
 70,240 11.58 11.87 10.78 700 2,120 -0.0
10/03/2020
11.58
 29,390 11.58 11.78 10.94 80 0 0.0
09/03/2020
11.58
 54,370 12.45 12.45 11.58 0 0 0
06/03/2020
12.45
 134,040 11.97 12.48 11.97 79,330 0 1.5
05/03/2020
11.97
 19,530 11.94 12.16 11.90 0 0 0
04/03/2020
11.94
 5,680 12.13 12.16 11.84 0 0 0
03/03/2020
12.13
 26,930 11.84 12.23 11.90 10,000 0 0.2
02/03/2020
11.84
 38,640 11.81 12.42 11.78 0 0 0
28/02/2020
11.81
 18,700 12.48 12.48 11.81 0 0 0
27/02/2020
12.48
 8,930 12.32 12.48 12.23 0 0 0
26/02/2020
12.32
 37,470 12.35 12.55 12.23 7,510 0 0.1
25/02/2020
12.35
 43,330 12.16 12.35 11.78 100 100 -0
24/02/2020
12.16
 95,460 13.06 13.06 12.16 7,520 0 0.1
21/02/2020
13.06
 37,210 13.19 13.19 12.87 0 0 0
20/02/2020
13.19
 28,870 12.84 13.32 12.80 7,520 0 0.2
19/02/2020
12.84
 15,650 12.93 12.93 12.58 0 4,230 -0.1
18/02/2020
12.93
 116,770 12.93 13.03 12.35 110 0 0.0
17/02/2020
12.93
 211,180 13.90 13.96 12.93 0 290 -0.0
14/02/2020
13.90
 67,470 14.06 14.67 13.67 0 0 0
13/02/2020
14.06
 143,300 13.16 14.06 13.16 4,320 590 0.1
12/02/2020
13.16
 118,820 12.32 13.16 12.32 0 500 -0.0
11/02/2020
12.32
 76,670 11.94 12.32 11.94 0 1,550 -0.0
10/02/2020
11.94
 81,330 11.84 12.16 11.71 0 100 -0.0
07/02/2020
11.84
 20,720 11.58 11.90 11.58 0 0 0
06/02/2020
11.58
 84,920 11.36 11.74 11.42 0 1,650 -0.0
05/02/2020
11.36
 37,800 11.45 11.90 11.36 0 0 0
04/02/2020
11.45
 27,380 11.55 11.78 11.32 1,460 0 0.0
03/02/2020
11.55
 69,240 12.16 12.16 11.32 0 5,810 -0.1
31/01/2020
12.16
 96,480 12.03 12.80 12.10 0 600 -0.0
30/01/2020
12.03
 62,460 11.26 12.03 11.97 0 0 0
22/01/2020
11.26
 31,230 10.55 11.26 10.75 0 0 0
21/01/2020
10.55
 27,200 10.49 10.62 10.42 8,140 0 0.1
20/01/2020
10.49
 18,670 10.55 10.62 10.49 0 0 0
17/01/2020
10.55
 4,510 10.49 10.62 10.52 0 0 0
16/01/2020
10.49
 7,800 10.62 10.81 10.49 5,000 0 0.1
15/01/2020
10.62
 15,980 10.78 10.81 10.62 850 0 0.0
14/01/2020
10.78
 6,370 10.68 10.78 10.62 1,350 0 0.0
13/01/2020
10.68
 15,540 10.68 10.81 10.62 2,800 500 0.0
10/01/2020
10.68
 17,570 10.75 10.87 10.68 3,420 0 0.1
09/01/2020
10.75
 42,500 10.75 10.94 10.71 11,370 0 0.2
08/01/2020
10.75
 11,530 11.07 11.07 10.75 6,700 0 0.1
07/01/2020
11.07
 12,520 11.16 11.16 10.94 5,000 0 0.1
06/01/2020
11.16
 7,380 11.32 11.32 10.97 0 0 0
03/01/2020
11.32
 19,750 10.97 11.58 11.07 0 1,140 -0.0
02/01/2020
10.97
 14,680 10.81 11.32 10.84 0 0 0
31/12/2019
10.81
 5,180 10.94 10.94 10.75 20 0 0.0
30/12/2019
10.94
 12,920 10.78 10.94 10.78 5,000 10 0.1
27/12/2019
10.78
 14,720 11.04 11.04 10.75 0 1,010 -0.0
26/12/2019
11.04
 7,170 10.87 11.20 10.87 100 0 0.0
25/12/2019
10.87
 3,770 11.07 11.07 10.81 0 0 0
24/12/2019
11.07
 52,680 11.20 11.20 10.62 5,000 10 0.1
23/12/2019
11.20
 27,910 11.32 11.32 11.13 0 0 0
20/12/2019
11.32
 13,290 11.23 11.32 11.13 5,000 0 0.1
19/12/2019
11.23
 9,480 11.20 11.32 11.23 0 0 0
18/12/2019
11.20
 14,130 11.39 11.42 11.20 6,000 0 0.1
17/12/2019
11.39
 32,310 11.39 11.52 11.32 10,000 0 0.2
16/12/2019
11.39
 66,480 11.97 12.10 11.20 10,500 0 0.2
13/12/2019
11.97
 27,000 11.97 12.06 11.68 5,000 5,000 -0
12/12/2019
11.97
 11,490 11.94 11.97 11.78 5,000 180 0.1
11/12/2019
11.94
 6,780 11.84 11.94 11.84 5,000 0 0.1
10/12/2019
11.84
 37,070 11.84 12.03 11.81 15,200 0 0.3
09/12/2019
11.84
 37,760 11.84 12.06 11.78 10,000 0 0.2
06/12/2019
11.84
 4,830 11.84 11.97 11.71 2,380 0 0.0
05/12/2019
11.84
 28,890 11.90 11.97 11.84 5,000 0 0.1
04/12/2019
11.90
 12,130 12.03 12.10 11.84 1,000 0 0.0
03/12/2019
12.03
 7,220 11.81 12.13 12.03 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |