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)
07/07/2017
16.39
 9,340 16.56 16.67 16.33 0 0 0
06/07/2017
16.56
 59,430 16.56 16.58 16.33 0 0 0
05/07/2017
16.56
 32,050 16.56 16.63 16.29 6,360 0 0.3
04/07/2017
16.56
 9,860 16.60 16.63 16.48 0 0 0
03/07/2017
16.60
 20,020 16.67 16.86 16.60 0 10 -0.0
30/06/2017
16.67
 90,110 16.29 17.05 16.29 1,000 110 0.0
29/06/2017
16.29
 38,770 16.29 16.48 16.10 0 350 -0.0
28/06/2017
16.29
 48,690 16.48 16.48 16.22 220 0 0.0
27/06/2017
16.48
 39,300 16.48 16.67 16.43 110 0 0.0
26/06/2017
16.48
 104,200 17.13 17.13 15.95 350 0 0.0
23/06/2017
17.13
 43,360 17.20 17.35 17.05 0 0 0
22/06/2017
17.20
 42,340 17.09 17.20 17.05 0 0 0
21/06/2017
17.09
 29,840 17.32 17.58 17.07 0 180 -0.0
20/06/2017
17.32
 40,880 17.28 17.54 17.24 0 1,750 -0.1
19/06/2017
17.28
 99,360 17.81 17.81 17.09 0 0 0
16/06/2017
17.81
 29,490 17.90 18.11 17.62 180 0 0.0
15/06/2017: Cổ tức tiền mặt tỉ lệ: 25%
15/06/2017
17.90
 64,340 17.85 18.19 17.85 150 0 0.0
14/06/2017
17.85
 115,020 17.38 17.92 17.38 200 1,300 -0.1
13/06/2017
17.38
 29,130 17.67 17.78 17.38 200 1,370 -0.1
12/06/2017
17.67
 58,540 17.74 17.74 17.45 0 0 0
09/06/2017
17.74
 34,880 17.81 17.81 17.67 0 0 0
08/06/2017
17.81
 115,300 17.92 17.92 17.74 0 0 0
07/06/2017
17.92
 118,670 17.99 17.99 17.81 0 0 0
06/06/2017
17.99
 134,380 18.17 18.21 17.85 2,600 0 0.1
05/06/2017
18.17
 245,760 17.76 18.35 17.81 0 0 0
02/06/2017
17.76
 85,340 17.52 17.79 17.49 0 0 0
01/06/2017
17.52
 32,840 17.67 17.78 17.45 0 0 0
31/05/2017
17.67
 64,440 17.52 17.81 17.45 0 100 -0.0
30/05/2017
17.52
 44,730 17.67 17.81 17.31 0 0 0
29/05/2017
17.67
 106,800 17.13 17.81 17.09 0 0 0
26/05/2017
17.13
 23,150 17.18 17.45 16.95 0 9,570 -0.5
25/05/2017
17.18
 65,510 16.98 17.18 16.91 0 180 -0.0
24/05/2017
16.98
 68,200 17.06 17.06 16.91 120 1,120 -0.0
23/05/2017
17.06
 40,930 17.06 17.09 16.93 0 0 0
22/05/2017
17.06
 87,190 17.06 17.20 16.98 0 21,560 -1.0
19/05/2017
17.06
 58,100 17.13 17.27 17.06 0 27,650 -1.3
18/05/2017
17.13
 100,600 16.98 17.24 16.91 0 0 0
17/05/2017
16.98
 80,350 17.27 17.27 16.98 100 0 0.0
16/05/2017
17.27
 66,950 17.27 17.45 17.16 0 0 0
15/05/2017
17.27
 108,330 17.38 17.45 17.16 0 9,000 -0.4
12/05/2017
17.38
 112,810 17.60 17.63 17.38 0 0 0
11/05/2017
17.60
 77,410 17.60 17.67 17.42 0 0 0
10/05/2017
17.60
 104,940 17.49 17.67 17.38 0 0 0
09/05/2017
17.49
 83,630 17.56 17.70 17.45 0 0 0
08/05/2017
17.56
 64,440 17.88 17.92 17.52 0 0 0
05/05/2017
17.88
 102,820 17.38 17.96 17.63 5,000 12,000 -0.3
04/05/2017
17.38
 141,090 17.24 17.56 17.27 0 0 0
03/05/2017
17.24
 190,130 18.14 18.14 17.02 0 0 0
28/04/2017
18.14
 22,140 18.32 18.32 17.99 0 0 0
27/04/2017
18.32
 30,420 18.39 18.46 18.28 0 0 0
26/04/2017
18.39
 36,280 18.17 18.46 18.14 0 0 0
25/04/2017
18.17
 32,280 18.24 18.35 17.99 0 0 0
24/04/2017
18.24
 25,620 18.17 18.42 17.99 0 0 0
21/04/2017
18.17
 25,100 18.10 18.17 17.99 0 0 0
20/04/2017
18.10
 22,810 18.17 18.35 18.06 0 0 0
19/04/2017
18.17
 46,930 17.92 18.24 17.63 0 0 0
18/04/2017
17.92
 30,100 17.99 17.99 17.74 0 0 0
17/04/2017
17.99
 61,570 18.17 18.53 17.92 0 0 0
14/04/2017
18.17
 74,410 18.39 18.42 18.03 0 0 0
13/04/2017
18.39
 47,560 18.53 18.67 18.39 0 0 0
12/04/2017
18.53
 98,840 18.64 18.71 18.35 1,300 0 0.1
11/04/2017
18.64
 54,020 18.64 18.71 18.53 0 0 0
10/04/2017
18.64
 88,100 18.85 18.89 18.32 0 0 0
07/04/2017
18.85
 28,250 18.96 19.00 18.71 0 0 0
05/04/2017
18.96
 123,520 19.21 19.21 18.71 0 10,780 -0.6
04/04/2017
19.21
 336,910 18.42 19.21 18.35 0 0 0
03/04/2017
18.42
 48,330 18.46 18.57 18.32 260 0 0.0
31/03/2017
18.46
 40,200 18.35 18.49 18.24 0 0 0
30/03/2017
18.35
 61,560 18.17 18.49 18.06 0 0 0
29/03/2017
18.17
 25,830 18.49 18.67 17.99 0 0 0
28/03/2017
18.49
 52,130 18.53 18.71 18.32 11,000 0 0.6
27/03/2017
18.53
 47,810 17.99 18.53 17.99 10 1,800 -0.1
24/03/2017
17.99
 105,700 18.24 18.35 17.81 0 0 0
23/03/2017
18.24
 77,810 18.53 18.67 18.14 0 0 0
22/03/2017
18.53
 70,710 18.35 18.89 18.24 0 0 0
21/03/2017
18.35
 137,390 18.93 19.07 18.35 0 10 -0.0
20/03/2017
18.93
 301,010 19.21 19.72 18.93 55,000 1,000 2.9
17/03/2017
19.21
 90,890 19.36 19.36 19.03 0 0 0
16/03/2017
19.36
 92,530 19.07 19.39 18.93 5,000 46,070 -2.2
15/03/2017
19.07
 96,560 19.39 19.54 19.07 1,150 0 0.1
14/03/2017
19.39
 243,780 18.35 19.39 18.35 14,980 1,000 0.7
13/03/2017
18.35
 65,050 18.32 18.71 18.14 0 0 0
10/03/2017
18.32
 118,310 18.14 18.64 18.17 0 0 0
09/03/2017
18.14
 199,030 18.21 18.49 17.81 0 0 0
08/03/2017
18.21
 114,990 18.35 18.49 18.10 0 0 0
07/03/2017
18.35
 249,700 17.70 18.89 18.17 0 51,080 -2.6
06/03/2017
17.70
 394,890 16.55 17.70 16.55 0 0 0
03/03/2017
16.55
 47,570 16.41 16.55 16.37 1,000 0 0.0
02/03/2017
16.41
 77,600 16.05 16.48 16.19 0 1,370 -0.1
01/03/2017
16.05
 50,430 16.37 16.37 15.94 0 0 0
28/02/2017
16.37
 96,200 16.55 16.59 16.37 0 0 0
27/02/2017
16.55
 46,920 16.66 16.66 16.52 0 0 0
24/02/2017
16.66
 50,820 16.62 16.80 16.62 0 0 0
23/02/2017
16.62
 138,290 16.61 16.73 16.44 0 0 0
22/02/2017
16.61
 90,880 16.62 16.70 16.37 1,300 0 0.1
21/02/2017
16.62
 157,710 16.55 16.84 16.50 0 20 -0.0
20/02/2017
16.55
 185,320 16.23 16.84 16.12 0 1,570 -0.1
17/02/2017
16.23
 101,410 16.23 16.23 15.94 0 43,470 -1.9
16/02/2017
16.23
 109,380 16.23 16.52 16.16 0 0 0
15/02/2017
16.23
 138,500 15.94 16.41 15.83 0 910 -0.0

Chính sách bảo mật | Điều khoản sử dụng |