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

9.40
0.40
(4.44%)
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)
23/10/2020
13.33
 93,490 13.45 13.50 13.30 46,220 2,010 1.2
22/10/2020
13.35
 110,660 13.35 13.35 13.11 2,800 0 0.1
21/10/2020
13.35
 210,100 13.50 13.59 13.35 104,600 4,540 2.8
20/10/2020
13.50
 346,660 13.06 13.52 13.06 158,760 510 4.4
19/10/2020
13.06
 195,040 13.06 13.11 12.92 75,350 1,200 2.0
16/10/2020
12.89
 378,250 12.97 13.06 12.77 90,030 3,300 2.3
15/10/2020
12.97
 314,880 13.01 13.40 12.94 42,810 9,850 0.9
14/10/2020
13.01
 685,540 13.59 13.59 12.87 18,870 2,300 0.5
13/10/2020
13.59
 106,400 13.91 13.91 13.50 7,280 4,850 0.1
12/10/2020
13.91
 240,630 13.93 14.17 13.69 93,760 15,470 2.3
09/10/2020
13.93
 324,950 13.64 14.07 13.50 71,190 400 2.0
08/10/2020
13.52
 305,410 13.57 13.64 13.30 64,010 10,500 1.5
07/10/2020
13.57
 347,950 13.40 13.69 13.21 85,460 100 2.4
06/10/2020
13.47
 505,580 13.50 13.54 13.30 98,990 9,360 2.5
05/10/2020
13.30
 716,030 12.44 13.30 12.44 221,570 1,520 6.0
02/10/2020
12.44
 529,230 12.39 12.63 12.27 6,260 7,930 0.0
01/10/2020
12.39
 209,260 12.32 12.53 12.32 10,760 0 0.3
30/09/2020
12.32
 325,400 12.24 12.41 12.05 10,130 0 0.3
29/09/2020
12.34
 379,570 12.73 12.77 12.34 3,970 10,780 -0.2
28/09/2020
12.73
 167,090 12.82 12.92 12.58 200 15,710 -0.4
25/09/2020
12.75
 598,950 12.51 12.92 12.51 5,500 5,780 0.0
24/09/2020
12.51
 463,310 12.22 12.70 12.17 1,600 21,190 -0.5
23/09/2020
12.22
 253,190 12.17 12.41 12.17 9,150 3,410 0.1
22/09/2020
12.17
 373,840 11.91 12.19 11.88 69,660 2,100 1.7
21/09/2020
12.00
 469,130 12.34 12.53 12.00 500 13,280 -0.3
18/09/2020
12.32
 188,550 12.44 12.44 12.24 48,750 200 1.2
17/09/2020
12.39
 492,960 12.53 12.53 12.05 3,020 10,360 -0.2
16/09/2020
12.53
 289,750 12.48 12.73 12.46 5,470 9,830 -0.1
15/09/2020
12.48
 694,900 12.24 12.75 12.24 25,540 11,700 0.4
14/09/2020
12.24
 560,330 12.29 12.29 12.05 16,580 3,800 0.3
11/09/2020
12.19
 464,680 12.17 12.46 12.07 6,170 4,040 0.1
10/09/2020
12.07
 975,530 12.15 12.44 12.00 8,740 17,320 -0.2
09/09/2020
11.86
 923,020 11.06 11.86 10.99 16,720 1,800 0.4
08/09/2020
11.09
 119,310 11.09 11.16 11.04 5,930 0 0.1
07/09/2020
11.09
 259,600 11.09 11.30 11.09 9,640 0 0.2
04/09/2020
11.09
 369,590 10.89 11.18 10.89 18,490 10 0.4
03/09/2020
11.30
 341,960 11.42 11.42 11.18 8,600 10,630 0.0
01/09/2020
11.28
 204,970 10.99 11.28 10.92 21,040 250 0.5
31/08/2020
10.99
 461,740 11.18 11.18 10.99 1,850 18,660 -0.4
28/08/2020
11.28
 643,980 11.45 11.59 11.25 0 8,090 -0.2
27/08/2020
11.45
 303,130 11.57 11.57 11.38 0 8,200 -0.2
26/08/2020
11.45
 425,220 11.45 11.81 11.45 12,590 7,790 0.1
25/08/2020
11.45
 558,350 11.40 11.71 11.18 3,710 300 0.1
24/08/2020
11.40
 655,470 11.81 11.81 11.40 1,680 13,880 -0.3
21/08/2020
11.76
 308,330 11.81 12.03 11.62 15,870 1,400 0.4
20/08/2020
11.81
 673,200 11.21 11.81 11.09 6,960 200 0.2
19/08/2020
11.28
 499,590 11.09 11.28 10.87 15,390 150 0.3
18/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/08/2020
11.21
 278,090 11.33 11.33 11.04 310 1,650 0.0
17/08/2020
11.06
 321,230 11.06 11.27 10.95 0 17,700 -0.4
14/08/2020
11.08
 568,810 10.77 11.31 10.72 5,430 1,380 0.1
13/08/2020
10.81
 295,400 10.54 10.84 10.54 20,610 7,300 0.3
12/08/2020
10.63
 375,200 10.79 10.86 10.47 4,980 3,910 0.0
11/08/2020
10.81
 383,910 10.95 10.99 10.70 7,880 8,150 0.0
10/08/2020
10.95
 621,890 10.59 11.08 10.45 11,760 0 0.3
07/08/2020
10.68
 502,770 10.77 11.40 10.68 3,630 5,700 0.0
06/08/2020
10.75
 805,560 10.13 10.77 10.07 11,060 8,700 0.1
05/08/2020
10.07
 907,290 9.41 10.07 9.32 2,450 67,530 -1.4
04/08/2020
9.41
 334,670 9.50 9.50 9.23 2,500 57,170 -1.1
03/08/2020
9.43
 399,810 9.14 9.59 9.14 8,240 132,400 -2.6
31/07/2020
9.12
 431,780 8.64 9.46 8.64 20 10,480 -0.2
30/07/2020
8.89
 284,860 8.51 8.94 8.51 10,600 0 0.2
29/07/2020
8.51
 188,820 8.60 8.60 8.23 3,700 9,530 -0.1
28/07/2020
8.69
 177,500 9.09 9.09 8.66 1,110 4,210 -0.1
27/07/2020
8.55
 501,230 8.14 8.55 8.14 200 23,130 -0.4
24/07/2020
8.01
 197,190 8.21 8.21 7.83 3,750 4,470 0.0
23/07/2020
8.17
 89,700 8.17 8.17 8.05 40 18,300 -0.3
22/07/2020
8.17
 154,440 8.23 8.26 8.12 20 2,760 0.0
21/07/2020
8.17
 57,460 8.26 8.26 8.10 0 3,530 -0.1
20/07/2020
8.17
 55,330 8.17 8.26 8.17 0 0 0
17/07/2020
8.21
 55,120 8.21 8.23 8.17 990 30 0.0
16/07/2020
8.23
 62,430 8.28 8.28 8.12 0 3,280 -0.1
15/07/2020
8.26
 45,530 8.23 8.37 8.14 240 240 0
14/07/2020
8.17
 48,940 8.14 8.19 8.08 1,000 1,730 0.0
13/07/2020
8.17
 62,810 8.26 8.26 8.14 200 440 0.0
10/07/2020
8.26
 44,360 8.26 8.26 8.19 1,080 0 0.0
09/07/2020
8.26
 53,970 8.17 8.26 8.14 960 0 0.0
08/07/2020
8.17
 69,850 8.01 8.19 8.01 530 60 0.0
07/07/2020
8.19
 82,040 8.14 8.28 8.05 290 1,840 0.0
06/07/2020
8.14
 55,120 8.03 8.14 7.96 3,530 0 0.1
03/07/2020
7.96
 37,880 7.90 8.08 7.90 3,610 0 0.1
02/07/2020
7.96
 40,150 8.10 8.10 7.80 20 0 0.0
01/07/2020
7.94
 48,950 7.71 8.10 7.71 5,840 0 0.1
30/06/2020
7.78
 84,370 7.87 7.96 7.60 400 2,140 0.0
29/06/2020
7.78
 186,010 8.10 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 8.32 8.32 8.14 0 4,720 -0.1
24/06/2020
8.37
 52,640 8.57 8.57 8.32 0 4,640 -0.1
23/06/2020
8.51
 136,550 8.48 8.55 8.39 20,990 280 0.4
22/06/2020
8.46
 82,620 8.42 8.53 8.42 6,390 0 0.1
19/06/2020
8.46
 108,190 8.37 8.53 8.28 7,200 0 0.1
18/06/2020
8.28
 162,390 8.14 8.69 8.08 47,030 1,100 0.8
17/06/2020
8.23
 75,600 8.32 8.32 8.17 0 0 0
16/06/2020
8.28
 124,880 8.28 8.37 8.10 20,250 500 0.4
15/06/2020
8.14
 398,210 8.69 8.69 8.01 2,800 19,650 -0.3
12/06/2020
8.60
 381,000 8.42 8.69 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 9.18 9.73 9.00 42,680 100 0.9
09/06/2020
9.21
 492,990 9.05 9.28 8.87 21,990 0 0.4
08/06/2020
8.87
 353,410 9.09 9.28 8.87 24,610 5,100 0.4
05/06/2020
8.87
 150,850 8.62 8.94 8.62 700 0 0.0

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