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

9.21
0.21
(2.33%)
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)
22/03/2021
33.40
 605,000 33.74 33.74 32.87 13,200 19,200 -0.4
19/03/2021
33.79
 373,000 34.37 34.37 33.69 900 22,900 -1.6
18/03/2021
34.42
 178,000 34.80 34.95 34.37 40,400 12,400 1.9
17/03/2021
34.80
 382,100 34.17 35.14 33.89 45,300 0 3.3
16/03/2021
34.17
 400,700 34.46 34.46 33.69 6,600 26,600 -1.4
15/03/2021
34.46
 408,500 34.22 35.04 34.13 48,200 22,000 1.9
12/03/2021
34.27
 516,400 35.09 35.09 33.98 1,800 12,500 -0.8
11/03/2021
34.61
 633,800 34.46 35.19 34.03 25,500 5,400 1.4
10/03/2021
33.45
 615,800 32.78 33.98 32.29 41,100 7,300 2.3
09/03/2021
32.78
 725,200 31.38 32.97 31.14 13,700 11,600 0.2
08/03/2021
31.57
 451,400 32.29 32.58 31.33 21,200 23,400 -0.1
05/03/2021
31.57
 574,600 31.52 32.25 30.66 200 42,600 -2.7
04/03/2021
31.76
 554,000 33.26 33.26 30.37 5,700 12,100 -0.4
03/03/2021
32.58
 489,100 32.29 33.26 32.20 7,700 81,300 -5.0
02/03/2021
32.20
 849,400 33.21 33.26 32.01 2,400 177,100 -11.8
01/03/2021
33.21
 423,200 33.50 33.74 33.02 5,200 24,100 -1.3
26/02/2021
33.50
 656,900 31.76 33.74 31.76 18,600 12,500 0.4
25/02/2021
31.76
 944,700 30.27 31.76 29.69 95,300 8,300 5.5
24/02/2021
29.69
 659,800 29.60 30.80 29.40 9,100 10,900 -0.1
23/02/2021
29.40
 517,200 29.45 29.79 29.16 4,500 27,900 -1.4
22/02/2021
29.50
 625,600 29.31 30.27 29.21 2,100 30,200 -1.7
19/02/2021
29.31
 707,700 28.92 29.60 28.68 18,200 15,300 0.2
18/02/2021
29.35
 725,100 29.07 29.88 28.44 20,100 2,800 1.0
17/02/2021
29.21
 759,800 28.44 29.64 27.81 33,500 18,900 0.9
09/02/2021
28.44
 691,600 27.19 28.92 26.99 27,800 26,300 0.1
08/02/2021
27.76
 1,963,600 27.76 27.76 26.61 10,000 214,900 -11.7
05/02/2021
25.98
 1,361,800 24.58 25.98 24.39 57,700 60,800 -0.2
04/02/2021
24.29
 653,100 24.58 24.58 23.69 154,500 13,100 7.1
03/02/2021
24.10
 691,300 23.62 24.20 23.38 76,800 30,100 2.3
02/02/2021
23.33
 583,100 22.70 23.62 22.61 109,000 220,200 -5.3
01/02/2021
22.70
 1,098,100 23.71 23.71 22.56 72,600 297,900 -11.0
29/01/2021
22.17
 649,300 20.20 23.14 20.20 18,000 47,900 -1.3
28/01/2021
21.71
 771,100 21.71 22.63 21.71 4,500 21,700 -0.8
27/01/2021
23.33
 658,400 24.34 25.02 23.23 11,200 15,900 -0.2
26/01/2021
24.97
 551,200 25.06 25.79 23.43 2,000 25,800 -1.2
25/01/2021
24.49
 750,700 23.09 24.49 23.04 59,100 12,600 2.3
22/01/2021
22.90
 432,800 22.75 23.76 22.65 11,000 48,700 -1.8
21/01/2021
22.70
 498,800 22.41 22.80 21.93 22,100 35,400 -0.6
20/01/2021
21.98
 520,300 21.30 22.17 20.46 17,600 17,000 0.0
19/01/2021
21.98
 507,900 23.62 23.76 21.98 38,500 4,000 1.6
18/01/2021
23.62
 530,000 23.57 24.53 23.33 4,500 43,400 -1.9
15/01/2021
23.23
 445,800 22.17 23.57 21.98 28,200 25,700 0.1
14/01/2021
22.27
 310,500 22.51 22.51 21.69 6,000 3,100 0.1
13/01/2021
22.51
 486,400 23.11 23.11 22.46 37,100 14,900 1.0
12/01/2021
22.12
 659,600 20.77 22.22 20.53 30,300 1,900 1.3
11/01/2021
20.77
 315,300 21.02 21.11 20.56 11,300 10,200 0.0
08/01/2021
20.90
 331,300 21.35 21.35 20.73 5,600 112,400 -4.6
07/01/2021
21.14
 376,100 20.32 21.30 20.29 9,600 7,700 0.1
06/01/2021
20.49
 304,900 20.10 20.82 20.00 600 29,100 -1.2
05/01/2021
20.10
 587,400 20.61 20.65 19.98 41,500 149,500 -4.5
04/01/2021
20.68
 292,700 20.49 20.97 20.49 2,600 16,500 -0.6
31/12/2020
20.24
 315,380 20.24 20.53 19.81 11,880 126,730 -4.8
30/12/2020
19.96
 257,420 19.96 20.46 19.86 2,860 83,720 -2.5
29/12/2020
20.05
 214,620 19.96 20.49 19.96 6,780 33,620 -1.1
28/12/2020
20.24
 303,740 20.73 20.73 20.20 210 75,190 -3.2
25/12/2020
20.63
 194,260 20.24 20.87 20.24 4,780 6,930 -0.1
24/12/2020
20.34
 256,750 21.06 21.21 19.71 10,970 27,440 -0.7
23/12/2020
21.06
 104,620 21.55 21.69 21.02 10,310 4,600 0.3
22/12/2020
21.50
 375,300 20.58 21.59 20.24 24,540 43,550 -0.8
21/12/2020
20.58
 781,980 21.21 21.40 20.58 7,200 59,450 -2.3
18/12/2020
21.21
 444,120 21.74 21.81 21.06 2,400 16,960 -0.6
17/12/2020
21.64
 641,890 22.22 22.27 21.64 27,680 9,260 0.8
16/12/2020
22.39
 223,860 22.41 22.65 22.17 5,470 12,770 -0.3
15/12/2020
22.27
 205,800 21.69 22.37 21.55 4,870 3,710 0.1
14/12/2020
21.69
 356,300 21.45 22.17 21.45 2,470 24,570 -1.0
11/12/2020
21.45
 430,600 19.96 21.45 19.96 87,980 5,330 3.5
10/12/2020
20.20
 375,620 20.44 20.65 19.06 112,390 2,750 4.6
09/12/2020
20.44
 545,830 19.88 20.53 19.86 119,000 12,920 4.5
08/12/2020
19.76
 335,710 19.81 19.88 19.55 36,830 9,040 1.1
07/12/2020
19.88
 386,150 19.88 20.03 19.55 56,670 3,050 2.2
04/12/2020
19.71
 270,960 20.10 20.15 19.64 17,280 16,130 0.1
03/12/2020
20.10
 721,280 19.11 20.15 18.99 42,220 14,790 1.1
02/12/2020
19.02
 290,340 18.75 19.47 18.75 20,970 7,810 0.5
01/12/2020
18.94
 353,340 18.56 19.09 18.56 28,420 24,990 0.1
30/11/2020
18.75
 333,650 19.28 19.28 18.65 51,340 1,600 2.0
27/11/2020
18.89
 207,540 18.70 19.09 18.70 20,520 1,000 0.8
26/11/2020
18.75
 339,690 18.75 19.04 18.56 35,840 34,560 0.0
25/11/2020
19.16
 454,540 19.62 19.67 18.65 48,230 23,570 1.0
24/11/2020
19.23
 317,790 19.11 19.67 18.80 32,190 3,370 1.1
23/11/2020
19.11
 459,710 18.44 19.52 18.41 26,000 2,590 0.9
20/11/2020
18.41
 445,260 17.83 18.56 17.79 45,040 200 1.7
19/11/2020
17.91
 302,830 18.03 18.32 17.74 23,220 2,670 0.8
18/11/2020
18.03
 416,100 18.20 18.56 17.79 14,110 19,870 -0.2
17/11/2020
18.22
 525,060 17.79 18.41 17.64 61,720 1,010 2.3
16/11/2020
17.79
 602,910 18.36 18.56 17.64 1,620 14,690 -0.5
13/11/2020
18.32
 442,910 18.03 18.70 18.03 53,760 65,200 -0.4
12/11/2020
18.03
 440,460 18.08 18.08 17.59 38,610 67,720 -1.1
11/11/2020
17.79
 497,140 17.21 18.32 17.16 15,930 66,000 -1.9
10/11/2020
17.35
 576,830 18.56 18.56 17.30 16,750 49,780 -1.2
09/11/2020
17.64
 591,520 16.87 17.64 16.68 52,220 19,960 1.2
06/11/2020
16.51
 1,015,170 15.57 16.51 15.57 97,570 6,530 3.1
05/11/2020
15.45
 400,570 15.30 15.88 15.14 41,000 900 1.3
04/11/2020
15.21
 447,860 14.94 15.33 14.70 24,060 8,720 0.5
03/11/2020
14.70
 272,830 14.70 14.89 14.53 4,920 1,560 0.1
02/11/2020
14.68
 212,510 14.89 14.94 14.65 6,650 33,890 -0.8
30/10/2020
14.82
 644,540 14.80 15.38 14.70 3,590 18,580 -0.5
29/10/2020
14.60
 830,510 13.93 14.92 13.74 41,410 1,280 1.2
28/10/2020
13.95
 458,180 14.32 14.34 13.93 134,200 51,890 2.4
27/10/2020
14.32
 489,400 14.94 14.94 14.22 6,630 24,010 -0.5
26/10/2020
14.24
 437,420 13.33 14.24 13.33 52,430 9,210 1.2

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