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

9.36
0.36
(4%)
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
9.36
9.36
2 tháng
(2026-08-10) 		-0.26 -3.17% 7,005,400 -215,900 -1.8
7.50
9.36
9.36
3 tháng
(2026-07-10) 		-2.72 -25.54% 15,825,300 -129,000 -1.2
6.55
10.65
9.36
6 tháng
(2026-04-13) 		-6.07 -43.36% 23,361,900 -257,100 -3.0
6.55
14
9.36
12 tháng
(2025-10-13) 		-8.57 -51.94% 54,027,900 -288,500 -3.5
6.55
16.50
9.36
24 tháng
(2024-10-18) 		-11.97 -60.15% 231,849,900 298,563 -9.1
6.55
22.70
9.36
36 tháng
(2023-10-24) 		-11.24 -58.64% 394,163,000 -1,056,287 -50.6
6.55
27.20
9.36
60 tháng
(2021-11-03) 		-31.53 -79.90% 772,342,200 -1,127,014 -88.0
6.55
56.93
9.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
13.40
 9,550 13.55 13.55 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 13.73 13.84 13.66 0 0 0
19/10/2018
13.66
 6,450 13.58 13.77 13.49 0 120 0.0
18/10/2018
13.66
 32,020 13.69 13.78 13.66 0 0 0
17/10/2018
13.78
 6,090 13.78 14.22 13.73 0 0 0
16/10/2018
13.73
 4,180 13.57 13.91 13.57 0 600 0.0
15/10/2018
13.66
 9,650 14.21 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 13.44 14.24 13.40 1,200 100 0.0
10/10/2018
14.39
 48,700 14.28 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 14.15 14.17 14.10 1,000 0 0.0
05/10/2018
14.10
 29,190 13.95 14.35 13.95 1,540 0 0.1
04/10/2018
13.93
 51,620 13.77 14.06 13.77 100 0 0.0
03/10/2018
13.80
 18,490 13.73 13.91 13.73 0 0 0
02/10/2018
13.91
 29,450 14.06 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 14.35 14.35 13.99 1,300 2,100 0.0
27/09/2018
14.28
 26,460 14.39 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 14.46 14.61 14.28 0 0 0
24/09/2018
14.28
 50,360 14.06 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 14.79 14.79 14.32 300 0 0.0
19/09/2018
14.85
 31,100 15.05 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 13.77 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 13.60 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 14.14 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 13.68 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 13.36 13.87 13.36 3,600 0 0.2
04/09/2018
13.60
 15,920 13.36 13.63 13.36 7,550 140 0.4
31/08/2018
13.63
 74,680 13.36 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 12.53 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 12.35 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 12.59 12.69 12.59 0 0 0
20/08/2018
12.61
 46,100 12.67 12.80 12.43 100 0 0.0
17/08/2018
12.56
 24,380 12.56 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 12.47 12.47 12.19 0 0 0
14/08/2018
12.45
 29,920 12.59 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 12.35 12.61 12.35 700 25,000 -1.1
09/08/2018
12.29
 54,730 12.40 12.51 12.29 0 400 0.0
08/08/2018
12.29
 52,190 12.29 12.45 12.08 7,300 25,000 -0.8
07/08/2018
12.23
 35,450 12.13 12.43 12.03 4,300 0 0.2
06/08/2018
12.28
 85,370 11.89 12.29 11.87 0 10,000 -0.5
03/08/2018
11.81
 41,460 11.65 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 11.65 11.76 11.49 0 0 0
31/07/2018
11.64
 37,860 11.73 11.76 11.55 9,500 0 0.4
30/07/2018
11.63
 52,960 11.22 11.63 11.10 0 0 0
27/07/2018
11.10
 17,400 11.09 11.20 11.01 0 0 0
26/07/2018
10.84
 1,530 10.84 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 11.05 11.09 10.88 0 33,410 -1.4
20/07/2018
10.96
 5,800 11.02 11.02 10.88 0 0 0
19/07/2018
10.93
 26,840 10.70 10.96 10.70 0 0 0
18/07/2018
10.82
 8,660 10.60 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 10.77 10.82 10.69 1,000 0 0.0
13/07/2018
10.72
 4,280 10.69 10.72 10.56 0 0 0
12/07/2018
10.56
 520 10.56 10.68 10.50 0 0 0
11/07/2018
10.50
 5,410 10.50 10.69 10.50 0 0 0
10/07/2018
10.56
 1,260 10.56 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 10.45 10.76 10.45 1,300 0 0.1
05/07/2018
10.56
 650 10.88 10.88 10.56 0 0 0
04/07/2018
10.69
 7,010 10.77 10.77 10.50 0 0 0
03/07/2018
10.77
 11,530 10.96 10.96 10.69 0 0 0
02/07/2018
10.77
 1,220 11.16 11.16 10.77 880 0 0.0
29/06/2018
11.17
 2,510 10.77 11.17 10.77 0 0 0
28/06/2018
10.77
 6,530 10.96 10.96 10.77 2,140 0 0.1
27/06/2018
10.96
 16,460 11.17 11.20 10.96 0 0 0
26/06/2018
11.18
 23,600 11.18 11.22 11.12 8,670 0 0.4
25/06/2018
11.18
 58,250 11.17 11.21 11.09 33,970 2,240 1.3
22/06/2018
10.85
 13,360 10.82 10.85 10.82 2,660 2,890 0.0
21/06/2018
10.82
 36,310 10.96 10.96 10.82 0 50 0.0
20/06/2018
10.92
 10,010 10.96 10.96 10.82 0 60 0.0
19/06/2018
10.86
 4,010 10.69 10.90 10.45 0 0 0
18/06/2018
11.01
 31,560 10.96 11.08 10.82 0 0 0
15/06/2018
10.90
 630 11.16 11.16 10.88 0 0 0
14/06/2018
10.96
 2,680 10.96 11.44 10.80 0 0 0
13/06/2018
10.96
 43,390 10.96 10.96 10.80 0 0 0
12/06/2018
10.96
 35,750 10.97 11.26 10.96 1,930 0 0.1
11/06/2018
11.46
 99,640 11.48 11.49 11.30 5,800 0 0.2
08/06/2018
11.48
 18,430 11.49 11.55 11.36 3,000 0 0.1
07/06/2018
11.45
 13,760 11.49 11.49 11.25 3,000 0 0.1
06/06/2018
11.38
 47,640 11.12 11.41 11.09 0 0 0

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