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

9.20
0.20
(2.22%)
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)
12/08/2021
34.30
 562,100 34.45 34.50 33.91 36,300 500 2.5
11/08/2021
33.91
 756,500 34.06 34.50 33.57 9,500 700 0.6
10/08/2021
34.30
 495,000 34.30 34.89 34.06 3,000 37,800 -2.4
09/08/2021
34.30
 940,200 33.28 34.30 32.93 6,400 53,000 -3.1
06/08/2021
33.32
 825,400 33.86 34.06 33.08 0 60,600 -4.2
05/08/2021
33.62
 524,200 33.32 33.81 32.93 16,800 8,100 0.6
04/08/2021
33.32
 614,600 33.42 33.57 32.83 1,800 9,300 -0.5
03/08/2021
33.23
 700,000 32.88 33.81 32.88 200 19,400 -1.3
02/08/2021
32.88
 708,400 31.85 33.28 31.81 31,500 4,400 1.8
30/07/2021
31.85
 784,000 31.66 32.74 31.32 6,200 5,400 0.1
29/07/2021
31.85
 345,100 32.05 32.10 31.36 300 1,400 -0.1
28/07/2021
31.81
 407,400 32.34 32.59 31.76 2,100 9,200 -0.5
27/07/2021
32.59
 577,000 32.30 33.37 31.66 10,500 49,100 -2.6
26/07/2021
31.90
 462,500 31.61 32.34 31.56 0 13,700 -0.9
23/07/2021
31.61
 870,100 31.12 31.81 31.07 8,400 6,200 0.1
22/07/2021
30.38
 501,300 28.52 30.38 28.52 20,700 97,800 -4.6
21/07/2021
28.57
 160,600 28.72 28.91 28.42 0 10,800 -0.6
20/07/2021
28.72
 176,300 27.89 28.91 27.39 0 17,500 -1.0
19/07/2021
27.69
 280,700 26.95 28.47 26.95 9,400 9,100 0.0
16/07/2021
27.69
 124,900 27.93 28.23 27.69 1,900 7,300 -0.3
15/07/2021
27.98
 134,500 27.20 27.98 26.95 45,400 6,500 2.2
14/07/2021
27.20
 305,000 27.59 27.69 26.66 300 25,700 -1.4
13/07/2021
27.89
 220,600 27.00 27.93 26.95 8,500 12,300 -0.2
12/07/2021
27.25
 718,500 28.42 28.57 27.25 9,800 6,900 0.2
09/07/2021
29.26
 304,700 29.89 30.09 28.42 4,400 125,500 -7.3
08/07/2021
30.14
 258,200 29.94 30.43 29.85 3,700 24,600 -1.2
07/07/2021
30.09
 252,500 30.87 30.87 29.45 16,500 19,900 -0.2
06/07/2021
30.38
 249,700 31.66 31.85 30.38 8,400 33,200 -1.6
05/07/2021
31.76
 236,500 31.66 31.95 31.07 62,700 4,500 3.3
02/07/2021
31.66
 370,600 30.63 32.10 30.38 3,800 1,100 0.2
01/07/2021
30.19
 378,100 29.50 30.24 29.16 16,500 6,900 0.6
30/06/2021
29.21
 296,300 29.50 29.55 29.01 1,900 5,900 -0.2
29/06/2021
29.01
 193,900 28.67 29.11 28.67 10,600 500 0.6
28/06/2021
28.62
 285,400 28.42 28.67 28.23 6,500 500 0.3
25/06/2021
28.52
 132,400 28.72 28.87 28.42 7,700 0 0.5
24/06/2021
28.77
 167,200 28.91 29.01 28.72 100 4,900 -0.3
23/06/2021
28.91
 437,200 29.55 29.65 28.67 0 154,100 -9.1
22/06/2021
29.50
 259,800 29.45 30.14 29.16 200 10,100 -0.6
21/06/2021
29.26
 243,900 29.65 29.65 28.91 200 13,100 -0.8
18/06/2021
29.55
 242,800 29.55 29.85 29.55 900 8,700 -0.5
17/06/2021
29.55
 339,500 28.67 29.85 28.42 4,600 12,600 -0.5
16/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2021
28.91
 229,000 29.40 29.40 28.67 12,200 1,700 0.6
15/06/2021
29.31
 184,200 29.16 29.35 28.44 0 7,900 -0.5
14/06/2021
28.92
 315,100 29.16 29.64 28.78 6,400 8,900 -0.2
11/06/2021
29.26
 525,600 27.91 29.40 27.76 11,000 0 0.6
10/06/2021
27.91
 332,000 27.96 28.05 27.72 32,900 100 1.9
09/06/2021
27.96
 263,800 27.57 28.20 27.04 25,900 19,300 0.4
08/06/2021
27.62
 419,400 27.52 28.20 27.52 64,400 4,000 3.5
07/06/2021
27.76
 378,500 27.96 28.29 27.62 32,000 1,100 1.8
04/06/2021
27.91
 395,100 28.00 28.29 27.47 5,500 14,100 -0.5
03/06/2021
28.34
 447,800 28.58 28.73 28.00 28,600 15,900 0.8
02/06/2021
27.33
 282,700 25.35 27.33 25.31 27,000 11,900 0.8
01/06/2021
25.55
 662,900 26.27 26.51 25.11 34,000 15,900 1.0
31/05/2021
26.94
 835,900 28.25 28.44 26.70 6,000 13,300 -0.4
28/05/2021
28.68
 396,100 28.00 28.82 28.00 11,500 3,000 0.5
27/05/2021
28.20
 530,000 28.92 29.64 28.20 15,700 33,900 -1.1
26/05/2021
29.11
 699,800 29.64 29.98 29.02 800 63,100 -3.8
25/05/2021
30.13
 657,800 31.09 31.57 29.79 5,100 75,000 -4.4
24/05/2021
30.03
 1,142,600 28.68 30.03 28.44 32,100 9,300 1.4
21/05/2021
28.10
 1,963,600 28.15 29.55 28.10 74,700 77,900 -0.2
20/05/2021
30.17
 1,155,400 30.85 33.21 30.13 13,400 78,500 -4.2
19/05/2021
32.15
 1,298,000 33.98 33.98 32.15 16,000 30,800 -1.0
18/05/2021
34.51
 1,235,700 35.19 35.72 34.08 19,500 8,400 0.8
17/05/2021
35.67
 1,353,800 37.89 37.89 35.67 10,600 31,700 -1.6
14/05/2021
37.89
 244,800 39.28 39.28 37.89 200 18,700 -1.5
13/05/2021
38.56
 307,600 38.61 39.81 38.56 10,700 6,900 0.3
12/05/2021
38.46
 707,000 36.44 38.56 36.44 25,800 2,400 1.9
11/05/2021
36.58
 322,400 37.11 37.11 36.44 3,000 6,000 -0.2
10/05/2021
36.63
 435,000 37.11 37.36 36.15 2,600 15,300 -1.0
07/05/2021
36.39
 365,900 36.63 38.08 36.25 700 7,700 -0.5
06/05/2021
36.78
 364,300 36.87 37.60 36.63 5,000 5,000 0
05/05/2021
37.60
 437,500 38.13 39.04 37.60 5,400 9,700 -0.3
04/05/2021
38.13
 861,200 35.04 38.13 34.70 15,300 17,400 -0.1
29/04/2021
35.67
 504,000 34.75 35.67 34.70 5,900 800 0.4
28/04/2021
34.70
 112,700 33.84 34.70 33.84 5,100 0 0.4
27/04/2021
34.66
 261,800 33.79 34.70 33.26 6,600 7,500 -0.1
26/04/2021
33.98
 230,800 34.51 34.95 33.74 400 10,700 -0.7
23/04/2021
34.95
 254,700 33.74 34.99 33.45 54,100 5,700 3.5
22/04/2021
34.27
 321,900 34.70 35.14 34.08 2,200 20,300 -1.3
20/04/2021
34.70
 327,900 35.67 35.86 34.46 2,200 100 0.2
19/04/2021
35.67
 300,700 34.27 36.05 34.27 17,400 9,500 0.6
16/04/2021
34.42
 341,800 34.75 34.75 33.26 1,000 6,400 -0.4
15/04/2021
34.70
 167,600 35.28 35.28 34.32 1,200 10,200 -0.6
14/04/2021
35.28
 196,100 34.46 35.38 34.13 0 6,300 -0.5
13/04/2021
34.51
 420,700 35.24 35.38 34.46 12,200 3,300 0.6
12/04/2021
35.43
 246,100 35.67 35.77 35.19 34,900 22,500 0.9
09/04/2021
35.81
 144,800 35.86 35.86 35.43 2,000 0 0.1
08/04/2021
35.86
 145,400 35.86 35.91 35.19 2,000 1,600 0.0
07/04/2021
35.86
 309,500 35.19 36.01 34.99 66,600 18,900 3.5
06/04/2021
34.95
 166,600 35.19 35.38 34.70 2,000 1,600 0.0
05/04/2021
35.38
 181,100 35.77 35.81 35.14 2,500 49,700 -3.5
02/04/2021
35.77
 333,600 35.33 36.10 35.19 12,900 1,900 0.8
01/04/2021
35.19
 395,600 34.37 35.43 34.13 1,700 64,900 -4.5
31/03/2021
34.61
 189,500 34.75 34.75 34.13 100 6,600 -0.5
30/03/2021
34.75
 271,600 35.28 35.28 34.66 3,200 900 0.2
29/03/2021
34.99
 576,600 33.60 35.33 33.26 28,400 400 2.0
26/03/2021
33.26
 473,000 33.26 33.55 30.95 13,300 7,100 0.4
25/03/2021
33.26
 509,100 33.26 33.69 32.97 8,600 12,100 -0.2
24/03/2021
32.92
 459,000 32.78 33.60 32.54 2,700 11,700 -0.6
23/03/2021
33.16
 359,700 33.02 33.50 32.78 67,500 12,100 3.8

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