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

30.90
-0.30
(-0.96%)
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)
19/09/2016
20.62
 111,020 20.87 20.98 20.51 15,000 0 0.9
16/09/2016
20.87
 92,100 20.51 21.05 20.51 3,800 0 0.2
15/09/2016
20.51
 122,370 20.87 20.87 20.51 13,350 0 0.8
14/09/2016
20.87
 156,020 21.23 21.23 20.73 280 0 0.0
13/09/2016
21.23
 73,560 21.52 21.52 21.19 10 0 0.0
12/09/2016
21.52
 89,470 22.13 22.31 21.48 500 0 0.0
09/09/2016
22.13
 532,550 21.05 22.49 21.05 250 300 -0.0
08/09/2016
21.05
 136,260 20.87 21.05 20.69 1,850 500 0.1
07/09/2016
20.87
 101,690 21.05 21.05 20.69 10,100 0 0.6
06/09/2016
21.05
 61,290 21.23 21.41 20.87 100 0 0.0
05/09/2016
21.23
 118,410 20.87 21.23 21.05 1,330 0 0.1
01/09/2016
20.87
 130,080 21.05 21.41 20.87 2,560 3,000 -0.0
31/08/2016
21.05
 66,260 21.23 21.41 21.05 100 0 0.0
30/08/2016
21.23
 47,920 21.41 21.41 21.05 1,000 0 0.1
29/08/2016
21.41
 118,590 21.77 21.77 21.23 5,000 0 0.3
26/08/2016
21.77
 285,270 21.41 22.31 21.41 0 0 0
25/08/2016
21.41
 48,310 21.59 21.77 21.23 100 0 0.0
24/08/2016
21.59
 108,530 21.95 21.95 21.59 0 0 0
23/08/2016
21.95
 144,890 20.87 22.31 20.51 580 0 0.0
22/08/2016
20.87
 115,890 21.77 21.77 20.87 1,540 0 0.1
19/08/2016
21.77
 218,200 22.49 22.67 21.59 1,360 0 0.1
18/08/2016
22.49
 161,630 23.21 23.75 22.13 0 0 0
17/08/2016
23.21
 71,540 23.21 23.39 23.03 0 0 0
16/08/2016
23.21
 177,120 22.49 23.57 22.13 3,700 100 0.2
15/08/2016
22.49
 167,950 22.49 22.49 21.95 0 0 0
12/08/2016
22.49
 235,950 21.59 23.03 21.59 0 5,100 -0.3
11/08/2016
21.59
 174,320 21.59 22.13 21.41 0 0 0
10/08/2016
21.59
 231,520 21.23 22.31 20.87 0 100 -0.0
09/08/2016
21.23
 36,940 21.23 21.23 20.87 1,330 1,280 0.0
08/08/2016
21.23
 41,300 21.23 21.23 20.51 0 0 0
05/08/2016
21.23
 248,800 22.67 22.85 21.23 5,710 0 0.4
04/08/2016
22.67
 124,910 21.59 23.03 21.59 7,990 4,250 0.2
03/08/2016
21.59
 109,160 21.05 21.95 21.23 0 5,000 -0.3
02/08/2016
21.05
 93,800 20.87 21.95 20.15 1,000 0 0.1
01/08/2016
20.87
 67,700 20.15 20.87 20.51 0 0 0
29/07/2016
20.15
 25,260 19.97 20.51 19.79 0 0 0
28/07/2016
19.97
 35,240 19.61 20.15 19.79 0 0 0
27/07/2016
19.61
 17,780 19.61 19.61 19.43 0 0 0
26/07/2016
19.61
 16,830 19.79 19.79 19.43 0 0 0
25/07/2016
19.79
 66,880 19.25 20.15 19.61 0 0 0
22/07/2016
19.25
 85,720 19.79 19.79 18.53 2,000 0 0.1
21/07/2016
19.79
 42,890 20.15 20.15 19.43 1,000 0 0.1
20/07/2016
20.15
 54,410 20.51 20.51 19.79 0 0 0
19/07/2016
20.51
 53,180 21.23 21.59 20.33 0 20 -0.0
18/07/2016
21.23
 67,640 20.15 21.41 20.15 0 0 0
15/07/2016
20.15
 177,380 19.25 20.33 19.43 0 0 0
14/07/2016
19.25
 155,920 18.89 19.97 18.53 100 400 -0.0
13/07/2016
18.89
 59,330 19.43 19.79 18.89 100 0 0.0
12/07/2016
19.43
 57,480 19.07 19.43 18.53 0 0 0
11/07/2016
19.07
 181,810 20.15 20.87 18.89 900 100 0.0
08/07/2016
20.15
 94,170 20.15 20.51 19.61 1,000 0 0.1
07/07/2016
20.15
 177,800 18.89 20.15 18.89 2,200 0 0.1
06/07/2016
18.89
 39,070 18.89 19.07 18.71 2,000 0 0.1
05/07/2016
18.89
 89,320 18.71 19.07 18.35 3,200 0 0.2
04/07/2016
18.71
 93,320 18.53 19.25 18.71 100 0 0.0
01/07/2016
18.53
 56,870 18.71 19.43 18.53 0 0 0
30/06/2016
18.71
 106,620 19.79 20.15 18.71 0 2,600 -0.1
29/06/2016
19.79
 168,020 19.25 20.15 18.89 0 0 0
28/06/2016
19.25
 65,360 19.43 19.43 18.17 17,340 500 0.9
27/06/2016
19.43
 142,730 20.15 20.15 18.89 3,000 0 0.2
24/06/2016
20.15
 175,770 21.59 21.59 20.15 21,390 4,000 1.0
23/06/2016
21.59
 61,660 21.41 22.31 21.23 270 200 0.0
22/06/2016
21.41
 55,160 20.51 21.59 20.87 30 21,740 -1.3
21/06/2016
20.51
 150,560 19.43 20.69 19.43 0 5,000 -0.3
20/06/2016
19.43
 20,390 19.61 19.61 19.25 3,000 0 0.2
17/06/2016: Cổ tức tiền mặt tỉ lệ: 25%
17/06/2016
19.61
 24,390 19.07 19.79 18.89 120 0 0.0
16/06/2016
19.07
 46,790 18.73 19.07 18.56 200 0 0.0
15/06/2016
18.73
 22,730 18.38 18.73 18.21 2,000 100 0.1
14/06/2016
18.38
 50,420 18.56 19.07 18.38 0 0 0
13/06/2016
18.56
 69,930 18.90 19.07 18.38 0 0 0
10/06/2016
18.90
 16,880 18.38 18.90 18.04 10 1,350 -0.1
09/06/2016
18.38
 57,710 18.73 19.07 18.21 1,400 0 0.1
08/06/2016
18.73
 35,670 18.73 19.07 18.38 3,350 0 0.2
07/06/2016
18.73
 43,210 18.90 19.41 18.73 100 0 0.0
06/06/2016
18.90
 144,680 18.38 19.59 18.56 0 58,410 -3.3
03/06/2016
18.38
 15,570 18.38 18.38 18.21 1,500 0 0.1
02/06/2016
18.38
 8,750 18.21 18.38 17.87 0 0 0
01/06/2016
18.21
 30,010 17.87 18.21 17.35 0 0 0
31/05/2016
17.87
 32,620 17.87 18.21 17.35 10 100 -0.0
30/05/2016
17.87
 17,010 18.21 18.56 17.35 1,050 0 0.1
27/05/2016
18.21
 14,300 18.21 18.38 17.87 0 0 0
26/05/2016
18.21
 33,420 18.04 18.73 17.87 1,260 0 0.1
25/05/2016
18.04
 7,550 18.38 18.38 17.87 0 0 0
24/05/2016
18.38
 106,560 17.35 18.38 17.35 1,800 26,000 -1.3
23/05/2016
17.35
 60,840 16.87 17.52 16.87 100 28,410 -1.4
20/05/2016
16.87
 9,690 17.11 17.11 16.70 0 0 0
19/05/2016
17.11
 23,560 16.12 17.11 16.01 1,240 1,000 0.0
18/05/2016
16.12
 3,460 16.25 16.42 15.98 1,180 0 0.1
17/05/2016
16.25
 10,460 15.63 16.29 15.67 740 2,500 -0.1
16/05/2016
15.63
 21,880 15.46 16.18 15.46 10 70 -0.0
13/05/2016
15.46
 7,430 15.46 15.46 15.29 0 0 0
12/05/2016
15.46
 9,490 15.77 15.77 15.46 0 0 0
11/05/2016
15.77
 16,840 15.46 15.77 15.19 0 0 0
10/05/2016
15.46
 8,590 15.29 15.46 15.12 0 0 0
09/05/2016
15.29
 3,070 15.26 15.46 15.26 0 0 0
06/05/2016
15.26
 12,720 16.15 16.32 15.26 0 0 0
05/05/2016
16.15
 57,770 15.60 16.67 15.98 0 30,590 -1.5
04/05/2016
15.60
 13,120 14.60 15.60 15.39 0 100 -0.0
29/04/2016
14.60
 42,360 13.68 14.60 13.64 0 100 -0.0
28/04/2016
13.68
 5,860 13.71 13.74 13.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |