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)
25/10/2016
14.64
 68,410 14.62 14.86 14.54 0 0 0
24/10/2016
14.81
 195,780 15.36 15.36 14.79 810 0 0.1
21/10/2016
15.19
 67,350 15.56 15.61 15.11 0 0 0
20/10/2016
15.56
 57,400 15.56 15.63 15.38 9,900 0 0.6
19/10/2016
15.36
 75,550 15.46 15.58 15.36 0 0 0
18/10/2016
15.36
 50,520 15.46 15.61 15.14 0 0 0
17/10/2016
15.14
 61,040 15.48 15.53 15.14 0 0 0
14/10/2016
15.48
 84,650 15.58 15.73 15.46 0 16,500 -1.0
13/10/2016
15.58
 49,230 15.01 15.73 14.99 0 0 0
12/10/2016
15.16
 43,480 15.36 15.36 15.16 0 0 0
11/10/2016
15.36
 277,130 14.99 15.36 14.39 18,400 0 1.1
10/10/2016
14.86
 151,140 15.73 15.83 14.86 0 0 0
07/10/2016
15.73
 284,980 16.35 16.35 15.58 25,000 0 1.6
06/10/2016
16.30
 166,170 15.98 16.55 15.98 0 0 0
05/10/2016
16.05
 123,830 15.98 16.15 15.85 0 10,000 -0.6
04/10/2016
16.08
 325,440 16.57 16.72 15.90 0 5,000 -0.3
03/10/2016
16.55
 279,810 16.57 17.09 16.55 0 730 0.0
30/09/2016
16.60
 197,830 16.82 16.90 16.47 14,600 0 1.0
29/09/2016
16.90
 287,920 16.62 17.17 16.60 29,000 100 2.0
28/09/2016
16.60
 296,710 16.72 16.77 16.40 0 10,000 -0.7
27/09/2016
16.72
 317,500 16.52 16.80 15.85 13,100 0 0.9
26/09/2016
16.60
 456,090 16.00 16.80 16.00 2,000 1,100 0.1
23/09/2016
15.71
 281,800 15.06 15.73 15.06 40 0 0.0
22/09/2016
14.89
 765,820 14.86 15.06 14.79 3,260 12,000 -0.5
21/09/2016
14.67
 346,300 14.27 14.94 14.27 24,700 0 1.5
20/09/2016
14.29
 167,180 14.15 14.47 14.12 3,000 2,000 0.1
19/09/2016
14.20
 111,020 14.42 14.44 14.12 15,000 0 0.9
16/09/2016
14.37
 92,100 14.12 14.49 14.12 3,800 0 0.2
15/09/2016
14.12
 122,370 14.27 14.27 14.12 13,350 0 0.8
14/09/2016
14.37
 156,020 14.49 14.54 14.27 280 0 0.0
13/09/2016
14.62
 73,560 14.67 14.81 14.59 10 0 0.0
12/09/2016
14.81
 89,470 15.36 15.36 14.79 500 0 0.0
09/09/2016
15.24
 532,550 14.49 15.48 14.49 250 300 0.0
08/09/2016
14.49
 136,260 14.49 14.49 14.24 1,850 500 0.1
07/09/2016
14.37
 101,690 14.49 14.49 14.24 10,100 0 0.6
06/09/2016
14.49
 61,290 14.62 14.74 14.37 100 0 0.0
05/09/2016
14.62
 118,410 14.62 14.62 14.49 1,330 0 0.1
01/09/2016
14.37
 130,080 14.62 14.74 14.37 2,560 3,000 0.0
31/08/2016
14.49
 66,260 14.62 14.74 14.49 100 0 0.0
30/08/2016
14.62
 47,920 14.49 14.62 14.49 1,000 0 0.1
29/08/2016
14.74
 118,590 14.99 14.99 14.62 5,000 0 0.3
26/08/2016
14.99
 285,270 14.74 15.36 14.74 0 0 0
25/08/2016
14.74
 48,310 14.62 14.99 14.62 100 0 0.0
24/08/2016
14.86
 108,530 14.99 15.11 14.86 0 0 0
23/08/2016
15.11
 144,890 14.37 15.36 14.12 580 0 0.0
22/08/2016
14.37
 115,890 14.86 14.99 14.37 1,540 0 0.1
19/08/2016
14.99
 218,200 15.48 15.61 14.86 1,360 0 0.1
18/08/2016
15.48
 161,630 16.10 16.35 15.24 0 0 0
17/08/2016
15.98
 71,540 16.10 16.10 15.85 0 0 0
16/08/2016
15.98
 177,120 15.48 16.23 15.24 3,700 100 0.2
15/08/2016
15.48
 167,950 15.48 15.48 15.11 0 0 0
12/08/2016
15.48
 235,950 15.11 15.85 14.86 0 5,100 -0.3
11/08/2016
14.86
 174,320 14.74 15.24 14.74 0 0 0
10/08/2016
14.86
 231,520 14.37 15.36 14.37 0 100 0.0
09/08/2016
14.62
 36,940 14.37 14.62 14.37 1,330 1,280 0.0
08/08/2016
14.62
 41,300 14.37 14.62 14.12 0 0 0
05/08/2016
14.62
 248,800 15.61 15.73 14.62 5,710 0 0.4
04/08/2016
15.61
 124,910 15.11 15.85 14.86 7,990 4,250 0.2
03/08/2016
14.86
 109,160 14.62 15.11 14.62 0 5,000 -0.3
02/08/2016
14.49
 93,800 14.37 15.11 13.87 1,000 0 0.1
01/08/2016
14.37
 67,700 14.12 14.37 14.12 0 0 0
29/07/2016
13.87
 25,260 13.63 14.12 13.63 0 0 0
28/07/2016
13.75
 35,240 13.75 13.87 13.63 0 0 0
27/07/2016
13.50
 17,780 13.50 13.50 13.38 0 0 0
26/07/2016
13.50
 16,830 13.38 13.63 13.38 0 0 0
25/07/2016
13.63
 66,880 13.50 13.87 13.50 0 0 0
22/07/2016
13.25
 85,720 13.63 13.63 12.76 2,000 0 0.1
21/07/2016
13.63
 42,890 13.75 13.87 13.38 1,000 0 0.1
20/07/2016
13.87
 54,410 13.87 13.87 13.63 0 0 0
19/07/2016
14.12
 53,180 14.86 14.86 14.00 0 20 0.0
18/07/2016
14.62
 67,640 14.24 14.74 13.87 0 0 0
15/07/2016
13.87
 177,380 13.38 14.00 13.38 0 0 0
14/07/2016
13.25
 155,920 13.01 13.75 12.76 100 400 0.0
13/07/2016
13.01
 59,330 13.38 13.63 13.01 100 0 0.0
12/07/2016
13.38
 57,480 12.76 13.38 12.76 0 0 0
11/07/2016
13.13
 181,810 13.87 14.37 13.01 900 100 0.0
08/07/2016
13.87
 94,170 14.12 14.12 13.50 1,000 0 0.1
07/07/2016
13.87
 177,800 13.01 13.87 13.01 2,200 0 0.1
06/07/2016
13.01
 39,070 12.88 13.13 12.88 2,000 0 0.1
05/07/2016
13.01
 89,320 13.13 13.13 12.63 3,200 0 0.2
04/07/2016
12.88
 93,320 12.88 13.25 12.88 100 0 0.0
01/07/2016
12.76
 56,870 13.01 13.38 12.76 0 0 0
30/06/2016
12.88
 106,620 13.75 13.87 12.88 0 2,600 -0.1
29/06/2016
13.63
 168,020 13.01 13.87 13.01 0 0 0
28/06/2016
13.25
 65,360 13.01 13.38 12.51 17,340 500 0.9
27/06/2016
13.38
 142,730 13.63 13.63 13.01 3,000 0 0.2
24/06/2016
13.87
 175,770 14.74 14.74 13.87 21,390 4,000 1.0
23/06/2016
14.86
 61,660 14.62 15.36 14.62 270 200 0.0
22/06/2016
14.74
 55,160 14.37 14.86 14.37 30 21,740 -1.3
21/06/2016
14.12
 150,560 13.38 14.24 13.38 0 5,000 -0.3
20/06/2016
13.38
 20,390 13.38 13.38 13.25 3,000 0 0.2
17/06/2016: Cổ tức tiền mặt tỉ lệ: 25%
17/06/2016
13.50
 24,390 13.63 13.63 13.01 120 0 0.0
16/06/2016
13.13
 46,790 12.78 13.13 12.78 200 0 0.0
15/06/2016
12.89
 22,730 12.66 12.89 12.54 2,000 100 0.1
14/06/2016
12.66
 50,420 12.89 13.13 12.66 0 0 0
13/06/2016
12.78
 69,930 13.01 13.13 12.66 0 0 0
10/06/2016
13.01
 16,880 12.66 13.01 12.42 10 1,350 -0.1
09/06/2016
12.66
 57,710 12.89 13.13 12.54 1,400 0 0.1
08/06/2016
12.89
 35,670 13.01 13.13 12.66 3,350 0 0.2
07/06/2016
12.89
 43,210 13.25 13.37 12.89 100 0 0.0

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