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
(2024-08-21) 		0.70 2.30% 3,547,700 26,872 0.8
28.50
31.20
31.20
2 tháng
(2024-07-22) 		0.70 2.30% 10,136,900 -775,728 -22.9
27.70
31.65
31.20
3 tháng
(2024-06-24) 		-1.20 -3.70% 19,682,800 -746,814 -21.7
27.70
34.30
31.20
6 tháng
(2024-03-25) 		-5.05 -13.93% 80,138,800 -853,129 -27.0
27.70
39.50
31.20
12 tháng
(2023-09-26) 		0 0% 180,563,600 -1,408,764 -43.4
21.85
39.50
31.20
24 tháng
(2022-10-03) 		1.30 4.35% 421,412,000 -207,001 -14.7
15.95
39.50
31.20
36 tháng
(2021-10-06) 		-29.02 -48.19% 549,675,800 -1,233,191 -68.3
15.95
82.68
31.20
60 tháng
(2019-10-17) 		18.04 137.10% 712,010,290 -380,551 -81.1
9.49
82.68
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2018
20.79
 34,720 21.56 21.56 20.79 300 0 0.0
19/09/2018
21.56
 31,100 21.01 21.86 21.32 10 1,000 -0.0
18/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/37 (Volume + 37%, Ratio=0.37)
18/09/2018
21.01
 62,640 19.99 21.01 20.00 2,020 0 0.1
17/09/2018
19.99
 79,710 19.80 20.42 19.72 110 0 0.0
14/09/2018
19.80
 17,120 19.80 19.80 19.64 7,730 0 0.4
13/09/2018
19.80
 7,670 19.91 20.18 19.49 0 0 0
12/09/2018
19.91
 15,350 20.03 20.03 19.45 2,620 0 0.1
11/09/2018
20.03
 50,670 20.46 20.57 19.99 1,700 0 0.1
10/09/2018
20.46
 21,180 20.30 20.57 20.26 960 0 0.1
07/09/2018
20.30
 49,220 19.60 20.34 19.87 8,000 0 0.4
06/09/2018
19.60
 29,100 19.60 19.87 19.52 1,000 0 0.1
05/09/2018
19.60
 33,760 19.76 20.15 19.41 3,600 0 0.2
04/09/2018
19.76
 15,920 19.80 19.80 19.41 7,550 140 0.4
31/08/2018
19.80
 74,680 19.12 19.87 19.37 10,000 14,820 -0.2
30/08/2018
19.12
 36,490 19.06 19.31 19.02 8,400 180 0.4
29/08/2018
19.06
 35,390 19.14 19.18 19.02 1,890 0 0.1
28/08/2018
19.14
 41,170 19.18 19.21 18.92 110 0 0.0
27/08/2018
19.18
 61,100 18.17 19.37 18.20 460 11,910 -0.6
24/08/2018
18.17
 3,750 18.13 18.24 18.13 0 0 0
23/08/2018
18.13
 21,140 18.13 18.36 17.93 6,700 0 0.3
22/08/2018
18.13
 10,880 18.32 18.32 18.13 0 0 0
21/08/2018
18.32
 22,870 18.32 18.44 18.28 0 0 0
20/08/2018
18.32
 46,100 18.24 18.59 18.05 100 0 0.0
17/08/2018
18.24
 24,380 18.05 18.24 18.05 0 0 0
16/08/2018
18.05
 24,720 17.97 18.05 17.86 0 0 0
15/08/2018
17.97
 15,610 18.09 18.11 17.70 0 0 0
14/08/2018
18.09
 29,920 18.32 18.32 17.93 0 0 0
13/08/2018
18.32
 33,730 18.32 18.32 17.93 0 0 0
10/08/2018
18.32
 63,760 17.86 18.32 17.93 700 25,000 -1.1
09/08/2018
17.86
 54,730 17.86 18.17 17.86 0 400 -0.0
08/08/2018
17.86
 52,190 17.76 18.09 17.55 7,300 25,000 -0.8
07/08/2018
17.76
 35,450 17.84 18.05 17.47 4,300 0 0.2
06/08/2018
17.84
 85,370 17.16 17.86 17.23 0 10,000 -0.5
03/08/2018
17.16
 41,460 16.89 17.37 16.92 0 0 0
02/08/2018
16.89
 50,470 16.89 17.08 16.69 4,800 0 0.2
01/08/2018
16.89
 13,730 16.90 17.08 16.69 0 0 0
31/07/2018
16.90
 37,860 16.89 17.08 16.77 9,500 0 0.4
30/07/2018
16.89
 52,960 16.13 16.89 16.13 0 0 0
27/07/2018
16.13
 17,400 15.74 16.26 15.99 0 0 0
26/07/2018
15.74
 1,530 15.72 16.11 15.74 0 0 0
25/07/2018
15.72
 14,170 16.17 16.26 15.72 8,600 0 0.4
24/07/2018
16.17
 16,550 16.05 16.57 15.91 12,530 9,030 0.1
23/07/2018
16.05
 38,440 15.91 16.11 15.80 0 33,410 -1.4
20/07/2018
15.91
 5,800 15.88 16.01 15.80 0 0 0
19/07/2018
15.88
 26,840 15.72 15.91 15.55 0 0 0
18/07/2018
15.72
 8,660 15.62 15.91 15.39 0 0 0
17/07/2018
15.62
 12,560 15.64 15.64 15.37 0 0 0
16/07/2018
15.64
 6,890 15.57 15.72 15.53 1,000 0 0.0
13/07/2018
15.57
 4,280 15.33 15.57 15.33 0 0 0
12/07/2018
15.33
 520 15.25 15.51 15.25 0 0 0
11/07/2018
15.25
 5,410 15.33 15.53 15.25 0 0 0
10/07/2018
15.33
 1,260 15.25 15.33 15.25 0 0 0
09/07/2018
15.25
 4,510 15.60 15.60 15.22 0 0 0
06/07/2018
15.60
 23,950 15.33 15.62 15.18 1,300 0 0.1
05/07/2018
15.33
 650 15.53 15.80 15.33 0 0 0
04/07/2018
15.53
 7,010 15.64 15.64 15.25 0 0 0
03/07/2018
15.64
 11,530 15.64 15.91 15.53 0 0 0
02/07/2018
15.64
 1,220 16.23 16.23 15.64 880 0 0.0
29/06/2018
16.23
 2,510 15.64 16.23 15.64 0 0 0
28/06/2018
15.64
 6,530 15.91 15.91 15.64 2,140 0 0.1
27/06/2018
15.91
 16,460 16.24 16.26 15.91 0 0 0
26/06/2018
16.24
 23,600 16.24 16.30 16.15 8,670 0 0.4
25/06/2018
16.24
 58,250 15.76 16.28 16.11 33,970 2,240 1.3
22/06/2018
15.76
 13,360 15.72 15.76 15.72 2,660 2,890 -0.0
21/06/2018
15.72
 36,310 15.86 15.91 15.72 0 50 -0.0
20/06/2018
15.86
 10,010 15.78 15.91 15.72 0 60 -0.0
19/06/2018
15.78
 4,010 15.99 15.99 15.18 0 0 0
18/06/2018
15.99
 31,560 15.84 16.09 15.72 0 0 0
15/06/2018
15.84
 630 15.91 16.21 15.80 0 0 0
14/06/2018
15.91
 2,680 15.91 16.61 15.68 0 0 0
13/06/2018
15.91
 43,390 15.91 15.91 15.68 0 0 0
12/06/2018
15.91
 35,750 16.65 16.65 15.91 1,930 0 0.1
11/06/2018
16.65
 99,640 16.67 16.69 16.42 5,800 0 0.2
08/06/2018
16.67
 18,430 16.63 16.77 16.50 3,000 0 0.1
07/06/2018
16.63
 13,760 16.54 16.69 16.34 3,000 0 0.1
06/06/2018
16.54
 47,640 16.30 16.57 16.11 0 0 0
05/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2018
16.30
 16,750 15.91 16.46 16.11 0 0 0
04/06/2018
15.91
 65,630 15.73 16.05 15.73 0 0 0
01/06/2018
15.73
 5,260 15.54 15.80 15.16 300 10 0.0
31/05/2018
15.54
 5,330 15.54 15.91 15.54 0 0 0
30/05/2018
15.54
 16,900 16.18 16.18 15.54 0 0 0
29/05/2018
16.18
 23,830 15.54 16.22 14.47 0 400 -0.0
28/05/2018
15.54
 32,240 16.26 16.26 15.12 1,000 110 0.0
25/05/2018
16.26
 14,870 15.99 16.29 15.91 2,040 0 0.1
24/05/2018
15.99
 8,680 15.84 16.09 15.73 0 0 0
23/05/2018
15.84
 18,840 15.57 15.91 15.57 0 0 0
22/05/2018
15.57
 3,150 15.91 16.03 15.57 1,000 0 0.0
21/05/2018
15.91
 25,390 15.99 15.99 15.73 2,900 1,540 0.1
18/05/2018
15.99
 30,450 16.14 16.29 15.91 0 0 0
17/05/2018
16.14
 59,870 16.22 16.48 16.14 53,000 50,210 0.1
16/05/2018
16.22
 44,130 15.91 16.22 15.91 16,010 0 0.7
15/05/2018
15.91
 9,770 16.07 16.07 15.91 0 90 -0.0
14/05/2018
16.07
 7,040 15.91 16.07 15.54 500 0 0.0
11/05/2018
15.91
 40,310 15.95 16.29 15.54 6,870 31,400 -1.0
10/05/2018
15.95
 161,780 15.82 16.07 15.84 24,000 139,600 -4.9
09/05/2018
15.82
 61,560 15.73 16.03 15.73 25,670 52,000 -1.1
08/05/2018
15.73
 79,880 15.97 16.03 15.69 0 57,120 -2.4
07/05/2018
15.97
 35,230 16.03 16.03 15.86 0 20,840 -0.9
04/05/2018
16.03
 64,000 16.67 17.20 15.54 1,340 36,740 -1.5
03/05/2018
16.67
 40,430 16.67 16.82 16.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |