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

20.80
-0.25
(-1.19%)
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)
03/07/2024
23.03
 269,800 22.69 23.20 22.69 7,300 0 0.2
02/07/2024
22.69
 248,900 22.72 22.89 22.62 0 0 0
01/07/2024
22.62
 204,300 22.38 22.89 22.38 300 0 0.0
28/06/2024
22.38
 427,700 22.93 22.93 22.38 0 800 -0.0
27/06/2024
22.75
 390,600 22.72 23.10 22.69 0 17,000 -0.6
26/06/2024
22.72
 392,500 22.41 22.79 22.41 0 7,100 -0.2
25/06/2024
22.44
 367,100 22.51 22.51 22.17 800 3,200 -0.1
24/06/2024
22.31
 1,563,200 23.79 23.89 22.24 17,900 5,800 0.4
21/06/2024
23.89
 695,400 23.75 24.23 23.75 200 5,300 -0.2
20/06/2024
23.75
 575,800 24.23 24.30 23.68 0 4,500 -0.2
19/06/2024
24.13
 512,000 24.10 24.23 23.89 0 5,500 -0.2
18/06/2024
23.96
 577,300 24.03 24.17 23.79 18,000 43,400 -0.9
17/06/2024
23.92
 766,800 24.17 24.37 23.82 7,600 3,900 0.1
14/06/2024
24.10
 1,242,200 25.61 25.61 24.10 29,400 1,000 1.0
13/06/2024
25.58
 1,459,600 25.47 26.09 25.13 119,900 85,100 1.3
12/06/2024
25.27
 899,500 24.85 25.30 24.54 1,400 0 0.1
11/06/2024
24.79
 818,500 25.34 25.34 24.65 0 25,515 -0.9
10/06/2024
25.13
 1,170,500 24.79 25.61 24.79 31,100 500 1.1
07/06/2024
24.68
 705,800 25.06 25.16 24.44 0 38,100 -1.4
06/06/2024
24.92
 1,102,500 24.79 25.20 24.51 47,400 44,900 0.1
05/06/2024
24.58
 1,128,800 25.13 25.27 24.54 0 259,200 -9.4
04/06/2024
24.92
 1,016,800 25.16 25.47 24.82 0 0 0
03/06/2024
25.16
 779,200 25.61 25.61 25.06 2,500 51,600 -1.8
31/05/2024
25.27
 2,481,300 23.92 25.47 23.48 341,800 28,600 11.4
30/05/2024
23.89
 780,500 23.89 24.06 23.41 0 39,600 -1.4
29/05/2024
24.10
 1,270,500 24.10 24.61 23.89 42,000 14,200 1.0
28/05/2024
24.10
 582,600 23.65 24.10 23.41 29,800 37,700 -0.3
27/05/2024
23.27
 534,100 23.27 23.58 23.10 0 0 0
24/05/2024
23.58
 1,449,400 24.34 24.54 23.06 700 0 0.0
23/05/2024
24.44
 1,262,400 24.10 24.58 23.82 22,300 900 0.8
22/05/2024
24.10
 1,116,100 25.06 25.06 24.10 10,600 35,800 -0.9
21/05/2024
24.85
 1,639,100 24.10 25.10 23.86 0 23,600 -0.8
20/05/2024
24.10
 1,429,600 25.13 25.13 23.96 2,400 327,300 -11.5
17/05/2024
24.30
 1,374,500 23.96 24.65 23.68 8,100 4,800 0.1
16/05/2024
23.82
 898,100 24.37 24.37 23.61 0 79,700 -2.8
15/05/2024
23.92
 1,606,300 22.69 24.10 22.69 275,200 4,500 9.3
14/05/2024
22.69
 576,700 22.89 22.89 22.48 0 19,400 -0.6
13/05/2024
22.86
 474,700 23.00 23.34 22.72 1,600 9,800 -0.3
10/05/2024
22.72
 526,400 23.13 23.13 22.62 10,000 38,900 -1.0
09/05/2024
23.10
 641,800 23.72 23.75 22.86 6,700 126,300 -4.1
08/05/2024
23.37
 1,031,800 22.58 24.10 22.44 600 24,200 -0.8
07/05/2024
23.00
 662,000 23.06 23.06 22.55 2,900 14,900 -0.4
06/05/2024
23.06
 893,000 22.38 23.27 22.03 101,300 900 3.3
03/05/2024
22.03
 637,200 22.58 22.93 21.89 100 42,200 -1.4
02/05/2024
22.24
 514,600 22.17 22.24 21.69 16,900 10,500 0.2
26/04/2024
22.17
 715,200 21.41 22.24 21.41 20,000 87,900 -2.2
25/04/2024
22.03
 455,000 22.03 22.17 21.45 5,700 125,900 -3.8
24/04/2024
22.13
 775,300 21.34 22.38 21.34 95,500 75,400 0.6
23/04/2024
21.00
 360,000 21.07 21.24 20.65 33,500 44,300 -0.3
22/04/2024
21.07
 407,200 20.65 21.34 20.52 79,400 8,300 2.1
19/04/2024
20.24
 1,047,500 20.72 21.34 20.07 235,900 800 7.0
17/04/2024
21.34
 484,300 22.10 22.44 21.34 23,200 26,700 -0.1
16/04/2024
22.03
 1,169,900 22.31 22.31 21.07 144,600 188,100 -1.4
15/04/2024
22.24
 1,099,500 23.82 23.82 22.24 400 265,300 -9.0
12/04/2024
23.89
 879,600 23.68 23.96 23.27 33,800 139,800 -3.6
11/04/2024
23.48
 852,200 22.72 23.51 22.55 198,700 85,100 3.8
10/04/2024
23.00
 571,000 23.82 23.82 23.00 6,200 15,900 -0.3
09/04/2024
23.79
 1,064,300 23.10 23.86 23.00 268,800 600 9.1
08/04/2024
23.20
 2,559,400 24.92 24.99 23.20 307,400 4,300 10.5
05/04/2024
24.92
 918,800 25.47 25.61 24.89 12,600 50,100 -1.4
04/04/2024
25.75
 1,021,400 25.82 25.82 25.13 10,000 800 0.3
03/04/2024
25.82
 1,441,200 26.47 26.47 25.78 3,600 42,700 -1.5
02/04/2024
26.47
 1,004,600 25.82 26.47 25.54 59,500 73,300 -0.5
01/04/2024
25.99
 1,274,700 26.44 26.44 25.58 200 222,600 -8.4
29/03/2024
26.54
 1,219,200 27.20 27.20 26.44 18,700 87,800 -2.7
28/03/2024
27.20
 1,763,700 26.16 27.20 25.82 74,500 34,900 1.5
27/03/2024
26.16
 1,235,400 25.47 26.30 25.34 168,200 1,100 6.3
26/03/2024
25.47
 796,200 24.96 25.71 24.92 130,700 16,500 4.2
25/03/2024
24.96
 1,507,000 26.27 26.27 24.75 13,600 86,200 -2.7
22/03/2024
26.16
 1,185,500 26.58 26.61 25.89 25,600 123,000 -3.7
21/03/2024
26.27
 1,931,100 26.09 26.30 25.71 4,500 320,900 -11.9
20/03/2024
25.89
 1,072,900 25.16 25.99 24.92 117,200 53,000 2.4
19/03/2024
25.47
 1,511,600 25.96 26.16 25.16 19,100 191,000 -6.4
18/03/2024
26.16
 2,856,900 26.51 26.89 24.54 123,300 372,500 -9.4
15/03/2024
26.37
 2,271,300 24.82 26.37 24.44 273,000 71,900 7.3
14/03/2024
25.03
 2,134,500 24.10 25.51 24.10 187,000 7,800 6.4
13/03/2024
23.86
 3,253,600 22.48 23.86 22.38 419,700 9,400 14.0
12/03/2024
22.31
 1,436,100 21.62 22.38 21.07 151,000 0 4.8
11/03/2024
21.62
 689,800 21.69 22.03 21.24 0 0 0
08/03/2024
21.76
 1,300,100 22.65 22.72 21.65 8,400 19,200 -0.4
07/03/2024
22.34
 1,419,900 22.03 22.58 21.79 59,000 235,700 -5.7
06/03/2024
21.89
 438,300 22.51 22.51 21.89 0 28,900 -0.9
05/03/2024
22.58
 755,100 22.51 22.72 22.24 3,200 0 0.1
04/03/2024
22.58
 1,631,900 21.96 22.72 21.96 404,100 229,900 5.7
01/03/2024
22.00
 666,500 21.82 22.03 21.55 28,700 0 0.9
29/02/2024
22.00
 965,500 22.27 22.27 21.48 34,000 60,800 -0.8
28/02/2024
22.10
 793,900 22.31 22.31 21.72 15,100 51,700 -1.2
27/02/2024
22.31
 1,244,600 22.17 22.41 21.72 0 157,200 -5.0
26/02/2024
22.03
 1,012,400 21.62 22.03 21.41 46,600 42,700 0.1
23/02/2024
21.62
 1,073,600 22.38 22.55 21.41 31,200 78,600 -1.5
22/02/2024
22.38
 1,253,000 21.69 22.38 21.41 176,500 45,900 4.1
21/02/2024
21.65
 831,300 21.82 21.86 21.27 1,300 59,700 -1.8
20/02/2024
21.58
 898,200 21.10 21.62 21.10 10,600 29,100 -0.6
19/02/2024
21.31
 613,400 21.34 22.00 21.21 42,200 23,345 0.6
16/02/2024
21.34
 1,077,800 20.79 22.00 20.79 49,200 106,500 -1.8
15/02/2024
21.21
 1,171,700 19.90 21.21 19.83 69,200 32,700 1.1
07/02/2024
19.83
 471,400 19.79 19.90 19.42 33,500 92,900 -1.7
06/02/2024
19.79
 398,000 20.17 20.17 19.79 2,800 73,900 -2.1
05/02/2024
19.97
 511,700 19.69 20.24 19.69 41,810 90,100 -1.4
02/02/2024
19.69
 471,000 20.34 20.34 19.69 4,000 144,100 -4.1

Chính sách bảo mật | Điều khoản sử dụng |