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

21.65
0.85
(4.09%)
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
(2024-10-23) 		1.35 6.94% 8,993,500 82,700 2.5
19.38
21.05
20.80
2 tháng
(2024-09-23) 		-0.13 -0.62% 14,610,100 5,100 0.2
19.38
21.62
20.80
3 tháng
(2024-08-26) 		0.25 1.21% 17,538,600 9,500 0.3
19.38
21.62
20.80
6 tháng
(2024-05-27) 		-2.47 -10.62% 53,392,600 -788,715 -23.0
19.07
25.58
20.80
12 tháng
(2023-11-28) 		3.76 22.07% 155,410,100 -1,122,750 -34.9
16.94
27.20
20.80
24 tháng
(2022-12-05) 		2.35 12.73% 382,466,600 -870,362 -28.5
12.50
27.20
20.80
36 tháng
(2021-12-08) 		-17.95 -46.33% 539,004,500 -1,292,177 -73.7
10.98
56.93
20.80
60 tháng
(2019-12-19) 		13.07 169.06% 725,384,480 -457,117 -82.2
6.53
56.93
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
13.44
 14,810 13.42 13.55 13.36 0 0 0
20/11/2018
13.42
 53,700 13.73 14.21 13.42 0 15,330 -0.6
19/11/2018
13.73
 41,820 14.10 14.10 13.60 0 0 0
16/11/2018
14.10
 15,190 13.91 14.10 13.88 0 0 0
15/11/2018
13.91
 70,650 14.10 14.10 13.88 5,840 0 0.2
14/11/2018
14.10
 93,950 13.84 14.13 13.84 0 3,000 -0.1
13/11/2018
13.84
 84,080 13.36 14.06 13.18 0 10 -0.0
12/11/2018
13.36
 6,380 13.36 13.47 13.13 100 0 0.0
09/11/2018
13.36
 17,010 13.57 13.57 13.36 0 0 0
08/11/2018
13.57
 37,150 13.73 13.80 13.55 0 6,210 -0.2
07/11/2018
13.73
 20,170 14.10 14.10 13.66 0 0 0
06/11/2018
14.10
 11,950 14.13 14.35 14.10 0 0 0
05/11/2018
14.13
 9,240 14.17 14.35 13.95 5,200 100 0.2
02/11/2018
14.17
 69,770 13.55 14.28 13.55 0 0 0
01/11/2018
13.55
 10,660 13.66 13.66 13.55 0 0 0
31/10/2018
13.66
 21,820 13.03 13.66 13.47 60 0 0.0
30/10/2018
13.03
 20,450 13.03 13.14 12.56 100 7,600 -0.3
29/10/2018
13.03
 24,240 13.11 13.11 13.00 0 2,000 -0.1
26/10/2018
13.11
 10,960 13.14 13.51 13.11 100 0 0.0
25/10/2018
13.14
 31,900 13.40 13.40 13.00 22,740 0 0.8
24/10/2018
13.40
 9,550 13.62 13.62 13.18 130 0 0.0
23/10/2018
13.62
 22,400 13.66 13.66 13.29 0 0 0
22/10/2018
13.66
 6,040 13.66 13.84 13.66 0 0 0
19/10/2018
13.66
 6,450 13.66 13.77 13.49 0 120 -0.0
18/10/2018
13.66
 32,020 13.78 13.78 13.66 0 0 0
17/10/2018
13.78
 6,090 13.73 14.22 13.73 0 0 0
16/10/2018
13.73
 4,180 13.66 13.91 13.57 0 600 -0.0
15/10/2018
13.66
 9,650 13.77 14.21 13.58 120 0 0.0
12/10/2018
13.77
 28,440 13.44 13.84 13.25 770 300 0.0
11/10/2018
13.44
 105,950 14.39 14.39 13.40 1,200 100 0.0
10/10/2018
14.39
 48,700 14.19 14.50 14.17 8,100 1,900 0.2
09/10/2018
14.19
 18,790 14.17 14.35 14.15 800 6,100 -0.2
08/10/2018
14.17
 15,320 14.10 14.17 14.10 1,000 0 0.0
05/10/2018
14.10
 29,190 13.93 14.35 13.95 1,540 0 0.1
04/10/2018
13.93
 51,620 13.80 14.06 13.77 100 0 0.0
03/10/2018
13.80
 18,490 13.91 13.91 13.73 0 0 0
02/10/2018
13.91
 29,450 13.91 14.06 13.62 730 20 0.0
01/10/2018
13.91
 53,370 14.15 14.17 13.77 0 0 0
28/09/2018
14.15
 33,770 14.28 14.35 13.99 1,300 2,100 -0.0
27/09/2018
14.28
 26,460 14.28 14.46 14.21 3,020 0 0.1
26/09/2018
14.28
 29,130 14.46 14.46 14.28 0 0 0
25/09/2018
14.46
 92,180 14.28 14.61 14.28 0 0 0
24/09/2018
14.28
 50,360 14.04 14.28 14.04 0 0 0
21/09/2018
14.04
 36,450 14.32 14.32 13.99 2,800 0 0.1
20/09/2018
14.32
 34,720 14.85 14.85 14.32 300 0 0.0
19/09/2018
14.85
 31,100 14.46 15.05 14.68 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
14.46
 62,640 13.76 14.46 13.77 2,020 0 0.1
17/09/2018
13.76
 79,710 13.63 14.06 13.58 110 0 0.0
14/09/2018
13.63
 17,120 13.63 13.63 13.52 7,730 0 0.4
13/09/2018
13.63
 7,670 13.71 13.90 13.42 0 0 0
12/09/2018
13.71
 15,350 13.79 13.79 13.39 2,620 0 0.1
11/09/2018
13.79
 50,670 14.08 14.16 13.76 1,700 0 0.1
10/09/2018
14.08
 21,180 13.98 14.16 13.95 960 0 0.1
07/09/2018
13.98
 49,220 13.50 14.00 13.68 8,000 0 0.4
06/09/2018
13.50
 29,100 13.50 13.68 13.44 1,000 0 0.1
05/09/2018
13.50
 33,760 13.60 13.87 13.36 3,600 0 0.2
04/09/2018
13.60
 15,920 13.63 13.63 13.36 7,550 140 0.4
31/08/2018
13.63
 74,680 13.16 13.68 13.34 10,000 14,820 -0.2
30/08/2018
13.16
 36,490 13.12 13.30 13.10 8,400 180 0.4
29/08/2018
13.12
 35,390 13.18 13.20 13.10 1,890 0 0.1
28/08/2018
13.18
 41,170 13.20 13.23 13.03 110 0 0.0
27/08/2018
13.20
 61,100 12.51 13.34 12.53 460 11,910 -0.6
24/08/2018
12.51
 3,750 12.48 12.56 12.48 0 0 0
23/08/2018
12.48
 21,140 12.48 12.64 12.35 6,700 0 0.3
22/08/2018
12.48
 10,880 12.61 12.61 12.48 0 0 0
21/08/2018
12.61
 22,870 12.61 12.69 12.59 0 0 0
20/08/2018
12.61
 46,100 12.56 12.80 12.43 100 0 0.0
17/08/2018
12.56
 24,380 12.43 12.56 12.43 0 0 0
16/08/2018
12.43
 24,720 12.37 12.43 12.29 0 0 0
15/08/2018
12.37
 15,610 12.45 12.47 12.19 0 0 0
14/08/2018
12.45
 29,920 12.61 12.61 12.35 0 0 0
13/08/2018
12.61
 33,730 12.61 12.61 12.35 0 0 0
10/08/2018
12.61
 63,760 12.29 12.61 12.35 700 25,000 -1.1
09/08/2018
12.29
 54,730 12.29 12.51 12.29 0 400 -0.0
08/08/2018
12.29
 52,190 12.23 12.45 12.08 7,300 25,000 -0.8
07/08/2018
12.23
 35,450 12.28 12.43 12.03 4,300 0 0.2
06/08/2018
12.28
 85,370 11.81 12.29 11.87 0 10,000 -0.5
03/08/2018
11.81
 41,460 11.63 11.96 11.65 0 0 0
02/08/2018
11.63
 50,470 11.63 11.76 11.49 4,800 0 0.2
01/08/2018
11.63
 13,730 11.64 11.76 11.49 0 0 0
31/07/2018
11.64
 37,860 11.63 11.76 11.55 9,500 0 0.4
30/07/2018
11.63
 52,960 11.10 11.63 11.10 0 0 0
27/07/2018
11.10
 17,400 10.84 11.20 11.01 0 0 0
26/07/2018
10.84
 1,530 10.82 11.09 10.84 0 0 0
25/07/2018
10.82
 14,170 11.13 11.20 10.82 8,600 0 0.4
24/07/2018
11.13
 16,550 11.05 11.41 10.96 12,530 9,030 0.1
23/07/2018
11.05
 38,440 10.96 11.09 10.88 0 33,410 -1.4
20/07/2018
10.96
 5,800 10.93 11.02 10.88 0 0 0
19/07/2018
10.93
 26,840 10.82 10.96 10.70 0 0 0
18/07/2018
10.82
 8,660 10.76 10.96 10.60 0 0 0
17/07/2018
10.76
 12,560 10.77 10.77 10.58 0 0 0
16/07/2018
10.77
 6,890 10.72 10.82 10.69 1,000 0 0.0
13/07/2018
10.72
 4,280 10.56 10.72 10.56 0 0 0
12/07/2018
10.56
 520 10.50 10.68 10.50 0 0 0
11/07/2018
10.50
 5,410 10.56 10.69 10.50 0 0 0
10/07/2018
10.56
 1,260 10.50 10.56 10.50 0 0 0
09/07/2018
10.50
 4,510 10.74 10.74 10.48 0 0 0
06/07/2018
10.74
 23,950 10.56 10.76 10.45 1,300 0 0.1
05/07/2018
10.56
 650 10.69 10.88 10.56 0 0 0
04/07/2018
10.69
 7,010 10.77 10.77 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |