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
(2024-10-28) 		2.27 11.71% 9,948,100 71,200 2.2
19.38
21.65
21.65
2 tháng
(2024-09-26) 		0.48 2.26% 15,262,100 34,000 1.2
19.38
21.65
21.65
3 tháng
(2024-08-27) 		1.27 6.24% 18,696,200 10,100 0.4
19.38
21.65
21.65
6 tháng
(2024-05-29) 		-2.45 -10.15% 53,623,900 -790,915 -23.0
19.07
25.58
21.65
12 tháng
(2023-12-01) 		4.33 25.03% 155,476,400 -1,147,450 -35.5
16.97
27.20
21.65
24 tháng
(2022-12-06) 		2.72 14.35% 381,448,300 -835,160 -27.5
12.50
27.20
21.65
36 tháng
(2021-12-13) 		-18.28 -45.78% 539,561,400 -1,307,377 -74.2
10.98
56.93
21.65
60 tháng
(2019-12-23) 		13.94 180.86% 726,709,710 -472,217 -82.5
6.53
56.93
21.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2015
5.72
 15,560 5.70 5.86 5.70 100 6,970 -0.2
20/04/2015
5.70
 24,350 5.84 5.92 5.70 0 6,010 -0.2
17/04/2015
5.84
 57,090 5.86 5.94 5.78 0 24,000 -0.7
16/04/2015
5.86
 10,430 5.92 6.02 5.86 0 0 0
15/04/2015
5.92
 33,080 5.96 6.04 5.92 0 4,000 -0.1
14/04/2015
5.96
 95,320 5.68 6.06 5.80 0 0 0
13/04/2015
5.68
 37,550 5.62 5.76 5.66 0 0 0
10/04/2015
5.62
 20,740 5.60 5.64 5.60 0 0 0
09/04/2015
5.60
 7,600 5.62 5.64 5.56 0 0 0
08/04/2015
5.62
 4,410 5.54 5.64 5.54 0 0 0
07/04/2015
5.54
 2,850 5.60 5.62 5.54 0 0 0
06/04/2015
5.60
 57,690 5.56 5.72 5.56 40,880 0 1.2
03/04/2015
5.56
 19,860 5.38 5.56 5.36 0 0 0
02/04/2015
5.38
 52,620 5.34 5.42 5.34 0 0 0
01/04/2015
5.34
 48,270 5.40 5.40 5.34 0 0 0
31/03/2015
5.40
 28,210 5.38 5.44 5.36 0 0 0
30/03/2015
5.38
 19,010 5.40 5.42 5.36 0 0 0
27/03/2015
5.40
 14,420 5.46 5.48 5.40 0 0 0
26/03/2015
5.46
 16,330 5.42 5.50 5.36 0 0 0
25/03/2015
5.42
 17,560 5.42 5.42 5.40 490 20 0.0
24/03/2015
5.42
 21,020 5.44 5.44 5.36 490 20 0.0
23/03/2015
5.44
 20,270 5.50 5.50 5.40 10 5,180 -0.1
20/03/2015
5.50
 29,140 5.50 5.54 5.44 0 0 0
19/03/2015
5.50
 15,200 5.52 5.56 5.44 800 0 0.0
18/03/2015
5.52
 24,380 5.60 5.60 5.50 0 0 0
17/03/2015
5.60
 15,790 5.60 5.66 5.56 0 0 0
16/03/2015
5.60
 30,360 5.70 5.70 5.56 0 2,000 -0.1
13/03/2015
5.70
 26,120 5.70 5.76 5.64 100 0 0.0
12/03/2015
5.70
 21,140 5.68 5.76 5.64 0 4,000 -0.1
11/03/2015
5.68
 75,590 5.78 5.78 5.66 0 26,000 -0.7
10/03/2015
5.78
 18,720 5.74 5.82 5.74 0 8,000 -0.2
09/03/2015
5.74
 25,050 5.84 5.88 5.74 0 12,000 -0.4
06/03/2015
5.84
 36,540 5.78 5.86 5.74 600 0 0.0
05/03/2015
5.78
 86,600 6.10 6.10 5.68 3,690 0 0.1
04/03/2015: Cổ tức tiền mặt tỉ lệ: 50%
04/03/2015
6.10
 33,410 6.26 6.36 6.00 0 0 0
03/03/2015
6.26
 110,480 6.34 6.36 6.26 0 0 0
02/03/2015
6.34
 78,330 6.29 6.41 6.29 0 0 0
27/02/2015
6.29
 37,340 6.22 6.31 6.21 0 2,200 -0.1
26/02/2015
6.22
 26,500 6.21 6.31 6.17 0 0 0
25/02/2015
6.21
 47,490 6.34 6.34 6.21 0 0 0
24/02/2015
6.34
 31,150 6.34 6.38 6.31 0 0 0
13/02/2015
6.34
 35,920 6.31 6.43 6.31 0 0 0
12/02/2015
6.31
 54,000 6.33 6.36 6.26 0 0 0
11/02/2015
6.33
 49,090 6.33 6.33 6.26 1,420 0 0.1
10/02/2015
6.33
 44,160 6.31 6.34 6.29 0 0 0
09/02/2015
6.31
 143,740 6.31 6.57 6.31 0 1,000 -0.0
06/02/2015
6.31
 116,420 6.12 6.34 6.09 2,670 50,000 -1.7
05/02/2015
6.12
 11,540 6.05 6.12 6.03 0 0 0
04/02/2015
6.05
 53,700 6.12 6.14 6.00 200 0 0.0
03/02/2015
6.12
 55,190 6.29 6.29 6.12 200 0 0.0
02/02/2015
6.29
 32,160 6.40 6.41 6.27 1,200 0 0.0
30/01/2015
6.40
 274,430 6.21 6.43 6.17 0 6,920 -0.3
29/01/2015
6.21
 118,070 6.12 6.29 6.14 0 100 -0.0
28/01/2015
6.12
 60,920 6.09 6.12 6.05 0 0 0
27/01/2015
6.09
 21,940 6.05 6.15 6.00 0 0 0
26/01/2015
6.05
 26,870 6.05 6.15 6.02 0 0 0
23/01/2015
6.05
 34,430 6.09 6.17 6.05 0 200 -0.0
22/01/2015
6.09
 31,800 6.05 6.15 6.00 0 0 0
21/01/2015
6.05
 63,320 6.05 6.12 6.03 0 0 0
20/01/2015
6.05
 11,150 6.05 6.15 6.05 0 0 0
19/01/2015
6.05
 13,360 6.15 6.17 6.05 0 0 0
16/01/2015
6.15
 83,410 6.09 6.26 6.14 0 100 -0.0
15/01/2015
6.09
 10,110 6.09 6.12 6.07 0 0 0
14/01/2015
6.09
 23,410 6.10 6.17 6.03 0 0 0
13/01/2015
6.10
 22,100 6.12 6.12 6.03 410 0 0.0
12/01/2015
6.12
 9,280 6.12 6.24 6.09 0 0 0
09/01/2015
6.12
 25,250 6.09 6.14 6.09 0 0 0
08/01/2015
6.09
 108,460 6.15 6.17 6.00 0 0 0
07/01/2015
6.15
 52,220 6.17 6.27 6.09 0 30 -0.0
06/01/2015
6.17
 42,730 6.24 6.24 6.09 0 0 0
05/01/2015
6.24
 49,950 6.17 6.33 6.15 0 2,500 -0.1
31/12/2014
6.17
 24,490 5.90 6.17 6.00 0 0 0
30/12/2014
5.90
 31,020 5.95 6.10 5.86 10 0 0.0
29/12/2014
5.95
 57,760 6.15 6.26 5.73 0 0 0
26/12/2014
6.15
 29,540 6.19 6.22 6.09 0 0 0
25/12/2014
6.19
 39,720 6.29 6.34 6.17 0 0 0
24/12/2014
6.29
 98,790 6.26 6.34 6.24 0 0 0
23/12/2014
6.26
 54,380 6.43 6.43 6.19 0 0 0
22/12/2014
6.43
 205,940 6.17 6.60 6.17 0 9,320 -0.4
19/12/2014
6.17
 221,810 5.78 6.17 6.17 0 2,640 -0.1
18/12/2014
5.78
 65,060 5.40 5.78 5.31 0 1,000 -0.0
17/12/2014
5.40
 10,580 5.43 5.54 5.16 0 0 0
16/12/2014
5.43
 4,720 5.40 5.62 5.40 0 0 0
15/12/2014
5.40
 40 5.64 5.67 5.40 0 0 0
12/12/2014
5.64
 1,130 5.66 5.66 5.55 0 0 0
11/12/2014
5.66
 270 5.61 5.66 5.57 0 0 0
10/12/2014
5.61
 19,550 5.59 5.61 5.49 0 0 0
09/12/2014
5.59
 16,510 5.69 5.69 5.57 0 550 -0.0
08/12/2014
5.69
 39,120 5.40 5.69 5.38 0 1,000 -0.0
05/12/2014
5.40
 18,580 5.40 5.54 5.38 0 1,000 -0.0
04/12/2014
5.40
 55,050 5.13 5.47 5.07 100 4,000 -0.1
03/12/2014
5.13
 18,100 5.09 5.14 5.07 0 0 0
02/12/2014
5.09
 13,810 5.11 5.11 5.01 0 0 0
01/12/2014
5.11
 16,540 5.14 5.14 5.06 0 200 -0.0
28/11/2014
5.14
 5,790 5.07 5.14 5.01 0 0 0
27/11/2014
5.07
 9,930 5.07 5.07 5.01 0 20 -0.0
26/11/2014
5.07
 8,760 5.04 5.07 4.97 2,250 100 0.1
25/11/2014
5.04
 10,090 5.11 5.18 5.04 0 0 0
24/11/2014
5.11
 26,210 5.01 5.11 4.97 3,000 0 0.1
21/11/2014
5.01
 54,340 4.97 5.14 4.97 7,000 8,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |