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

20.80
-0.25
(-1.19%)
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
(2024-10-23) 		1.35 6.94% 8,993,500 82,700 2.5
19.38
21.05
20.80
2 tháng
(2024-09-23) 		-0.13 -0.62% 14,610,100 5,100 0.2
19.38
21.62
20.80
3 tháng
(2024-08-26) 		0.25 1.21% 17,538,600 9,500 0.3
19.38
21.62
20.80
6 tháng
(2024-05-27) 		-2.47 -10.62% 53,392,600 -788,715 -23.0
19.07
25.58
20.80
12 tháng
(2023-11-28) 		3.76 22.07% 155,410,100 -1,122,750 -34.9
16.94
27.20
20.80
24 tháng
(2022-12-05) 		2.35 12.73% 382,466,600 -870,362 -28.5
12.50
27.20
20.80
36 tháng
(2021-12-08) 		-17.95 -46.33% 539,004,500 -1,292,177 -73.7
10.98
56.93
20.80
60 tháng
(2019-12-19) 		13.07 169.06% 725,384,480 -457,117 -82.2
6.53
56.93
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
7.96
 40,150 7.94 8.10 7.80 20 0 0.0
01/07/2020
7.94
 48,950 7.78 8.10 7.71 5,840 0 0.1
30/06/2020
7.78
 84,370 7.78 7.96 7.60 400 2,140 -0.0
29/06/2020
7.78
 186,010 8.26 8.26 7.71 30 7,450 -0.1
26/06/2020
8.26
 84,320 8.26 8.32 8.10 30 7,450 -0.1
25/06/2020
8.26
 157,230 8.37 8.37 8.14 0 4,720 -0.1
24/06/2020
8.37
 52,640 8.51 8.57 8.32 0 4,640 -0.1
23/06/2020
8.51
 136,550 8.46 8.55 8.39 20,990 280 0.4
22/06/2020
8.46
 82,620 8.46 8.53 8.42 6,390 0 0.1
19/06/2020
8.46
 108,190 8.28 8.53 8.28 7,200 0 0.1
18/06/2020
8.28
 162,390 8.23 8.69 8.08 47,030 1,100 0.8
17/06/2020
8.23
 75,600 8.28 8.32 8.17 0 0 0
16/06/2020
8.28
 124,880 8.14 8.37 8.10 20,250 500 0.4
15/06/2020
8.14
 398,210 8.60 8.69 8.01 2,800 19,650 -0.3
12/06/2020
8.60
 381,000 8.94 8.94 8.32 17,060 1,370 0.3
11/06/2020
8.94
 365,050 9.59 9.61 8.94 21,750 660 0.4
10/06/2020
9.59
 413,090 9.21 9.73 9.00 42,680 100 0.9
09/06/2020
9.21
 492,990 8.87 9.28 8.87 21,990 0 0.4
08/06/2020
8.87
 353,410 8.87 9.28 8.87 24,610 5,100 0.4
05/06/2020
8.87
 150,850 8.73 8.94 8.62 700 0 0.0
04/06/2020
8.73
 153,800 8.82 8.82 8.66 800 500 0.0
03/06/2020
8.82
 137,250 8.82 8.91 8.60 6,260 0 0.1
02/06/2020
8.82
 236,050 8.94 9.05 8.82 0 0 0
01/06/2020
8.94
 252,780 8.66 8.98 8.66 250 0 0.0
29/05/2020
8.66
 213,730 8.64 8.78 8.60 7,940 0 0.2
28/05/2020
8.64
 122,140 8.69 8.82 8.64 3,700 0 0.1
27/05/2020
8.69
 457,950 8.73 9.14 8.69 0 100 -0.0
26/05/2020
8.73
 389,180 8.51 8.82 8.55 100 600 -0.0
25/05/2020
8.51
 275,250 8.42 8.51 8.35 0 0 0
22/05/2020
8.42
 166,550 8.51 8.51 8.35 5,600 0 0.1
21/05/2020
8.51
 188,720 8.57 8.62 8.51 0 80 -0.0
20/05/2020
8.57
 115,890 8.46 8.57 8.37 0 0 0
19/05/2020
8.46
 173,940 8.55 8.69 8.39 1,580 600 0.0
18/05/2020
8.55
 184,650 8.44 8.60 8.37 1,100 0 0.0
15/05/2020
8.44
 346,080 8.82 8.82 8.44 900 0 0.0
14/05/2020
8.82
 336,370 9.03 9.28 8.82 45,300 270 0.9
13/05/2020
9.03
 531,930 8.60 9.03 8.51 226,980 200 4.5
12/05/2020
8.60
 853,720 8.12 8.60 8.05 10,000 100 0.2
11/05/2020
8.12
 240,850 8.05 8.14 8.01 250 0 0.0
08/05/2020
8.05
 180,770 8.19 8.32 8.05 6,700 500 0.1
07/05/2020
8.19
 330,200 7.78 8.23 7.78 25,250 100 0.4
06/05/2020
7.78
 179,620 7.96 7.96 7.74 200 46,330 -0.8
05/05/2020
7.96
 178,380 7.69 7.99 7.69 0 0 0
04/05/2020
7.69
 123,810 8.01 8.01 7.69 190 29,410 -0.5
29/04/2020
8.01
 84,130 8.28 8.32 7.99 0 13,590 -0.2
28/04/2020
8.28
 184,770 8.05 8.42 7.87 0 0 0
27/04/2020
8.05
 120,040 8.46 8.55 8.05 0 10 -0.0
24/04/2020
8.46
 261,300 7.92 8.46 8.14 800 200 0.0
23/04/2020
7.92
 431,950 7.42 7.92 7.67 0 80,450 -1.4
22/04/2020
7.42
 44,440 7.37 7.47 7.10 0 650 -0.0
21/04/2020
7.37
 109,130 7.78 7.78 7.24 0 1,110 -0.0
20/04/2020
7.78
 141,300 7.44 7.90 7.44 0 24,760 -0.4
17/04/2020
7.44
 78,240 7.33 7.56 7.33 2,000 0 0.0
16/04/2020
7.33
 37,020 7.40 7.40 7.19 0 0 0
15/04/2020
7.40
 42,410 7.19 7.44 7.15 0 0 0
14/04/2020: Quyền mua cổ phiếu: 100/50 Giá: 15 (Volume + 50%, Ratio=0.50)
14/04/2020
7.19
 27,430 7.09 7.44 7.15 0 0 0
13/04/2020
7.09
 63,770 7.09 7.18 7.04 0 0 0
10/04/2020
7.09
 68,400 7.13 7.18 7.04 1,400 0 0.0
09/04/2020
7.13
 88,070 7.15 7.27 7.09 0 0 0
08/04/2020
7.15
 17,990 7.24 7.24 7.09 2,370 0 0.0
07/04/2020
7.24
 3,860 7.38 7.40 7.18 100 100 0
06/04/2020
7.38
 7,720 7.11 7.42 7.09 0 100 -0.0
03/04/2020
7.11
 77,690 6.78 7.15 6.84 0 0 0
01/04/2020
6.78
 11,330 6.53 6.91 6.60 0 0 0
31/03/2020
6.53
 48,310 6.82 6.84 6.53 0 0 0
30/03/2020
6.82
 64,000 7.27 7.27 6.78 1,930 11,660 -0.1
27/03/2020
7.27
 64,420 7.40 7.40 7.09 10,000 0 0.2
26/03/2020
7.40
 62,480 7.49 7.53 7.40 0 0 0
25/03/2020
7.49
 61,330 7.27 7.62 7.31 0 0 0
24/03/2020
7.27
 22,690 7.07 7.29 7.00 0 1,950 -0.0
23/03/2020
7.07
 93,220 7.44 7.44 6.93 0 0 0
20/03/2020
7.44
 74,150 7.51 7.53 7.44 0 0 0
19/03/2020
7.51
 37,210 7.62 7.62 7.22 10 820 -0.0
18/03/2020
7.62
 64,660 7.31 7.80 7.31 0 5,900 -0.1
17/03/2020
7.31
 77,900 7.00 7.31 6.65 170 0 0.0
16/03/2020
7.00
 91,480 7.00 7.20 6.65 9,830 0 0.1
13/03/2020
7.00
 109,750 6.91 7.00 6.45 0 0 0
12/03/2020
6.91
 128,760 7.42 7.42 6.91 0 800 -0.0
11/03/2020
7.42
 70,240 7.97 8.17 7.42 700 2,120 -0.0
10/03/2020
7.97
 29,390 7.97 8.11 7.53 80 0 0.0
09/03/2020
7.97
 54,370 8.57 8.57 7.97 0 0 0
06/03/2020
8.57
 134,040 8.24 8.59 8.24 79,330 0 1.5
05/03/2020
8.24
 19,530 8.22 8.37 8.20 0 0 0
04/03/2020
8.22
 5,680 8.35 8.37 8.15 0 0 0
03/03/2020
8.35
 26,930 8.15 8.42 8.20 10,000 0 0.2
02/03/2020
8.15
 38,640 8.13 8.55 8.11 0 0 0
28/02/2020
8.13
 18,700 8.59 8.59 8.13 0 0 0
27/02/2020
8.59
 8,930 8.48 8.59 8.42 0 0 0
26/02/2020
8.48
 37,470 8.51 8.64 8.42 7,510 0 0.1
25/02/2020
8.51
 43,330 8.37 8.51 8.11 100 100 -0
24/02/2020
8.37
 95,460 8.99 8.99 8.37 7,520 0 0.1
21/02/2020
8.99
 37,210 9.08 9.08 8.86 0 0 0
20/02/2020
9.08
 28,870 8.84 9.17 8.82 7,520 0 0.2
19/02/2020
8.84
 15,650 8.90 8.90 8.66 0 4,230 -0.1
18/02/2020
8.90
 116,770 8.90 8.97 8.51 110 0 0.0
17/02/2020
8.90
 211,180 9.57 9.61 8.90 0 290 -0.0
14/02/2020
9.57
 67,470 9.68 10.10 9.41 0 0 0
13/02/2020
9.68
 143,300 9.06 9.68 9.06 4,320 590 0.1
12/02/2020
9.06
 118,820 8.48 9.06 8.48 0 500 -0.0
11/02/2020
8.48
 76,670 8.22 8.48 8.22 0 1,550 -0.0

Chính sách bảo mật | Điều khoản sử dụng |