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)
12/07/2019
16.73
 86,030 16.86 16.92 16.41 0 46,830 -1.2
11/07/2019
16.86
 87,290 16.92 16.92 16.73 0 84,690 -2.2
10/07/2019
16.92
 20,490 17.05 17.24 16.92 0 7,300 -0.2
09/07/2019
17.05
 13,890 17.05 17.05 16.79 0 3,290 -0.1
08/07/2019
17.05
 18,340 17.12 17.12 16.73 0 3,920 -0.1
05/07/2019
17.12
 31,940 17.12 17.24 17.05 0 4,490 -0.1
04/07/2019
17.12
 9,680 17.24 17.24 16.86 0 0 0
03/07/2019
17.24
 10,840 17.05 17.24 17.05 250 1,800 -0.0
02/07/2019
17.05
 25,910 17.28 17.28 17.05 0 23,380 -0.6
01/07/2019
17.28
 29,910 16.99 17.37 17.18 0 3,720 -0.1
28/06/2019
16.99
 18,090 16.99 17.31 16.79 200 0 0.0
27/06/2019
16.99
 11,220 17.18 17.18 16.83 170 0 0.0
26/06/2019
17.18
 35,980 17.28 17.44 17.18 0 1,100 -0.0
25/06/2019
17.28
 23,180 17.24 17.31 17.05 16,130 3,750 0.3
24/06/2019
17.24
 8,840 17.31 17.31 17.05 730 20 0.0
21/06/2019
17.31
 5,240 17.12 17.31 17.12 0 100 -0.0
20/06/2019
17.12
 3,710 17.37 17.50 17.12 370 500 -0.0
19/06/2019
17.37
 7,420 17.57 17.57 17.37 3,470 100 0.1
18/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/21 (Volume + 21%, Ratio=0.21)
18/06/2019
17.57
 9,950 17.02 17.57 16.99 0 1,000 -0.0
17/06/2019
17.02
 87,770 16.80 17.23 16.91 0 790 -0.0
14/06/2019
16.80
 7,010 16.75 16.96 16.75 0 1,270 -0.0
13/06/2019
16.75
 8,080 17.10 17.10 16.75 0 0 0
12/06/2019
17.10
 13,620 17.07 17.18 16.75 0 8,350 -0.3
11/06/2019
17.07
 13,380 16.88 17.34 16.86 0 3,400 -0.1
10/06/2019
16.88
 42,880 16.80 16.91 16.75 5,000 29,410 -0.8
07/06/2019
16.80
 12,670 16.86 16.91 16.38 310 420 -0.0
06/06/2019
16.86
 11,570 16.96 16.96 16.59 0 850 -0.0
05/06/2019
16.96
 9,310 16.70 17.02 16.75 0 0 0
04/06/2019
16.70
 39,600 17.23 17.23 16.70 7,170 29,030 -0.7
03/06/2019
17.23
 15,810 17.18 17.42 17.18 8,460 180 0.3
31/05/2019
17.18
 15,980 17.34 17.39 17.18 30 0 0.0
30/05/2019
17.34
 20,160 17.52 17.52 17.23 0 0 0
29/05/2019
17.52
 3,390 17.36 17.55 17.34 0 0 0
28/05/2019
17.36
 18,930 17.36 17.52 17.36 0 0 0
27/05/2019
17.36
 10,060 17.39 17.58 17.34 0 0 0
24/05/2019
17.39
 3,530 17.76 17.76 17.39 0 0 0
23/05/2019
17.76
 26,400 17.34 17.76 17.34 0 1,640 -0.1
22/05/2019
17.34
 14,810 17.60 17.60 17.28 0 0 0
21/05/2019
17.60
 34,590 17.28 18.13 17.34 0 0 0
20/05/2019
17.28
 22,780 17.55 17.55 17.02 100 0 0.0
17/05/2019
17.55
 8,080 17.95 17.95 17.55 0 0 0
16/05/2019
17.95
 10,970 17.97 17.97 17.81 100 0 0.0
15/05/2019
17.97
 5,900 17.63 18.00 17.68 0 60 -0.0
14/05/2019
17.63
 14,900 17.58 18.03 17.58 0 0 0
13/05/2019
17.58
 15,650 17.44 17.66 17.50 0 0 0
10/05/2019
17.44
 12,540 17.18 17.71 17.18 0 1,000 -0.0
09/05/2019
17.18
 29,110 16.70 17.28 16.70 10,900 1,700 0.3
08/05/2019
16.70
 38,160 17.50 17.50 16.49 0 7,000 -0.2
07/05/2019
17.50
 23,630 17.66 17.66 17.44 0 0 0
06/05/2019
17.66
 16,700 17.81 17.95 17.58 1,700 5,400 -0.1
03/05/2019
17.81
 15,970 17.81 17.95 17.60 60 8,000 -0.3
02/05/2019
17.81
 117,290 18.85 18.85 17.71 9,050 26,180 -0.6
26/04/2019
18.85
 11,500 18.88 19.04 18.85 0 200 -0.0
25/04/2019
18.88
 8,590 18.88 19.12 18.88 0 0 0
24/04/2019
18.88
 51,080 18.72 19.57 18.61 28,730 1,000 1.0
23/04/2019
18.72
 48,220 19.14 19.14 18.51 0 0 0
22/04/2019
19.14
 6,030 19.30 19.30 18.67 100 0 0.0
19/04/2019
19.30
 10,080 19.09 19.41 19.14 0 0 0
18/04/2019
19.09
 23,700 18.83 19.36 18.93 200 840 -0.0
17/04/2019
18.83
 52,270 19.73 20.15 18.77 440 0 0.0
16/04/2019
19.73
 28,020 20.05 20.21 18.67 1,200 0 0.0
12/04/2019
20.05
 13,320 20.29 20.47 20.00 1,000 0 0.0
11/04/2019
20.29
 40,970 20.31 20.31 19.84 500 0 0.0
10/04/2019
20.31
 29,440 20.31 20.47 20.07 3,840 0 0.1
09/04/2019
20.31
 64,190 20.90 20.90 20.31 4,100 0 0.2
08/04/2019
20.90
 69,000 20.31 21.06 20.37 10,700 5,480 0.2
05/04/2019
20.31
 27,800 20.47 20.47 20.31 0 0 0
04/04/2019
20.47
 90,090 20.21 20.47 20.21 10,990 0 0.4
03/04/2019
20.21
 4,010 20.13 20.21 19.89 0 0 0
02/04/2019
20.13
 25,080 20.15 20.26 19.78 0 0 0
01/04/2019
20.15
 113,220 20.00 20.26 19.81 10,500 39,490 -1.1
29/03/2019
20.00
 48,270 20.10 20.53 20.00 0 2,600 -0.1
28/03/2019
20.10
 31,340 20.15 20.21 19.84 500 0 0.0
27/03/2019
20.15
 26,780 19.94 20.21 19.94 1,500 0 0.1
26/03/2019
19.94
 33,770 19.94 20.15 19.84 0 0 0
25/03/2019
19.94
 70,010 20.55 20.55 19.73 100 500 -0.0
22/03/2019
20.55
 45,480 20.53 20.90 20.53 0 0 0
21/03/2019
20.53
 59,150 20.93 21.22 20.53 500 0 0.0
20/03/2019
20.93
 22,270 21.22 21.22 20.85 0 0 0
19/03/2019
21.22
 43,650 21.54 21.64 21.06 0 20,630 -0.8
18/03/2019
21.54
 183,790 20.50 21.54 20.50 77,810 0 3.1
15/03/2019
20.50
 47,010 20.66 20.69 20.50 2,200 0 0.1
14/03/2019
20.66
 33,540 20.69 20.85 20.47 100 0 0.0
13/03/2019
20.69
 34,370 20.58 20.85 20.53 0 0 0
12/03/2019
20.58
 76,760 20.69 21.01 20.45 100 0 0.0
11/03/2019
20.69
 32,510 20.61 20.93 20.37 0 0 0
08/03/2019
20.61
 30,440 20.55 20.98 20.29 0 2,240 -0.1
07/03/2019
20.55
 98,540 21.19 21.22 20.42 100 16,830 -0.7
06/03/2019
21.19
 41,730 21.01 21.19 20.66 0 0 0
05/03/2019
21.01
 25,320 21.38 21.48 20.79 100 6,370 -0.2
04/03/2019
21.38
 147,660 21.17 22.07 21.17 0 25,190 -1.0
01/03/2019
21.17
 154,360 20.21 21.22 20.10 200 0 0.0
28/02/2019
20.21
 121,180 20.79 20.98 20.10 0 0 0
27/02/2019
20.79
 49,060 21.27 21.27 20.79 100 0 0.0
26/02/2019
21.27
 110,450 21.01 21.54 20.95 0 0 0
25/02/2019
21.01
 41,950 20.95 21.06 20.74 0 0 0
22/02/2019
20.95
 22,860 21.22 21.22 20.90 0 0 0
21/02/2019
21.22
 39,590 21.38 21.38 20.85 130 16,650 -0.7
20/02/2019
21.38
 52,410 21.43 21.80 20.90 200 0 0.0
19/02/2019
21.43
 41,510 21.75 21.96 21.43 600 1,160 -0.0

Chính sách bảo mật | Điều khoản sử dụng |