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)
01/02/2024
20.07
 469,700 20.24 20.24 19.69 70,000 3,700 1.9
31/01/2024
19.97
 1,900,800 19.42 20.31 19.42 404,900 140,000 7.7
30/01/2024
19.21
 970,100 18.55 19.21 18.38 185,800 27,200 4.4
29/01/2024
18.49
 339,800 18.45 18.76 18.45 0 0 0
26/01/2024
18.45
 215,300 18.31 18.73 18.31 0 11,100 -0.3
25/01/2024
18.24
 146,900 18.35 18.52 18.21 0 3,800 -0.1
24/01/2024
18.31
 226,800 18.55 18.55 18.31 600 0 0.0
23/01/2024
18.59
 209,600 18.59 18.66 18.49 0 0 0
22/01/2024
18.59
 474,800 18.59 18.66 18.31 12,400 11,100 0.0
19/01/2024
18.59
 357,800 18.83 18.97 18.59 0 11,400 -0.3
18/01/2024
18.83
 861,400 18.90 18.97 18.45 37,600 69,500 -0.9
17/01/2024
18.80
 1,272,300 17.83 18.80 17.80 93,700 2,000 2.4
16/01/2024
17.83
 538,700 17.28 18.00 17.07 11,400 0 0.3
15/01/2024
17.28
 219,500 17.52 17.73 17.25 0 4,300 -0.1
12/01/2024
17.52
 482,500 17.66 17.76 17.32 2,700 3,500 -0.0
11/01/2024
17.73
 278,900 17.90 17.97 17.66 2,000 3,000 -0.0
10/01/2024
17.90
 579,000 18.07 18.18 17.59 132,400 8,200 3.2
09/01/2024
18.07
 1,107,400 17.73 18.42 17.73 188,800 37,700 4.0
08/01/2024
17.63
 386,300 17.56 17.69 17.49 9,100 37,000 -0.7
05/01/2024
17.56
 595,200 17.66 17.69 17.32 32,000 117,700 -2.2
04/01/2024
17.69
 611,300 17.90 18.11 17.69 68,000 7,100 1.6
03/01/2024
17.87
 853,700 17.14 17.90 17.11 26,700 0 0.7
02/01/2024
17.14
 355,300 17.18 17.38 17.14 12,000 0 0.3
29/12/2023
17.18
 344,800 17.07 17.25 16.97 2,500 91,900 -2.2
28/12/2023
17.07
 382,600 17.14 17.21 17.01 1,000 76,800 -1.9
27/12/2023
17.14
 395,800 17.32 17.38 17.14 300 92,100 -2.3
26/12/2023
17.32
 495,800 17.49 17.69 16.28 800 237,900 -6.0
25/12/2023
17.49
 136,500 17.07 17.49 17.07 9,500 0 0.2
22/12/2023
17.07
 190,800 17.14 17.35 17.07 10,100 57,500 -1.2
21/12/2023
17.14
 175,400 17.32 17.32 17.04 5,400 50,000 -1.1
20/12/2023
17.32
 201,100 17.21 17.42 17.14 5,900 89,000 -2.1
19/12/2023
17.21
 260,600 16.97 17.21 16.87 1,400 94,000 -2.3
18/12/2023
16.97
 230,700 17.18 17.21 16.97 4,200 1,900 0.1
15/12/2023
17.18
 235,500 17.21 17.42 17.14 1,000 0 0.0
14/12/2023
17.21
 387,800 17.56 17.87 17.21 0 2,300 -0.1
13/12/2023
17.56
 426,000 18.11 18.38 17.56 0 14,900 -0.4
12/12/2023
18.11
 503,700 17.90 18.55 17.80 5,000 7,600 -0.1
11/12/2023
17.90
 675,400 18.31 18.31 17.80 10,400 21,400 -0.3
08/12/2023
18.31
 435,500 18.38 18.73 18.21 13,300 20,500 -0.2
07/12/2023
18.38
 807,200 18.62 18.86 18.14 26,700 13,200 0.4
06/12/2023
18.62
 677,700 18.24 18.69 18.24 4,100 1,300 0.1
05/12/2023
18.24
 804,200 17.83 18.45 17.63 700 0 0.0
04/12/2023
17.83
 629,600 17.32 18.00 17.35 40,500 300 1.0
01/12/2023
17.32
 187,100 16.94 17.35 16.94 4,600 600 0.1
30/11/2023
16.94
 412,400 17.38 17.63 16.94 1,800 12,000 -0.2
29/11/2023
17.38
 397,100 17.04 17.42 17.04 19,100 300 0.5
28/11/2023
17.04
 472,200 17.04 17.11 16.52 21,200 15,200 0.1
27/11/2023
17.04
 234,400 17.35 17.76 16.97 25,300 9,700 0.4
24/11/2023
17.35
 761,000 17.35 17.45 16.52 1,300 17,600 -0.4
23/11/2023
17.35
 1,139,400 17.76 18.49 17.35 0 21,100 -0.6
22/11/2023
17.76
 415,100 17.56 18.00 17.56 1,000 3,800 -0.1
21/11/2023
17.56
 361,000 17.35 17.56 17.28 5,000 8,500 -0.1
20/11/2023
17.35
 581,600 17.32 17.42 16.59 72,400 400 1.8
17/11/2023
17.32
 1,102,600 17.87 18.18 17.25 2,000 25,400 -0.6
16/11/2023
17.87
 490,800 17.76 18.31 17.59 0 0 0
15/11/2023
17.76
 809,300 17.56 18.04 17.63 400 59,200 -1.5
14/11/2023
17.56
 1,005,200 17.11 17.69 17.21 10,000 19,100 -0.2
13/11/2023
17.11
 583,600 17.21 17.56 16.94 4,300 36,200 -0.8
10/11/2023
17.21
 721,300 17.25 17.63 17.07 1,600 28,100 -0.7
09/11/2023
17.25
 736,800 17.11 17.69 17.04 19,300 75,200 -1.4
08/11/2023
17.11
 773,100 16.01 17.11 15.97 75,800 9,000 1.6
07/11/2023
16.01
 547,600 15.87 16.70 15.66 10,100 16,500 -0.2
06/11/2023
15.87
 458,700 15.90 16.11 15.73 36,100 7,700 0.7
03/11/2023
15.90
 792,300 16.08 16.25 15.70 18,100 26,400 -0.2
02/11/2023
16.08
 771,800 15.04 16.08 15.28 40,500 0 0.9
01/11/2023
15.04
 1,188,500 15.32 15.32 14.25 89,600 133,500 -0.9
31/10/2023
15.32
 1,132,200 16.45 16.45 15.32 25,900 58,000 -0.7
30/10/2023
16.45
 266,800 17.01 17.21 16.45 12,200 0 0.3
27/10/2023
17.01
 1,286,600 17.76 17.83 16.52 200 0 0.0
26/10/2023
17.76
 859,000 19.07 19.07 17.76 900 8,700 -0.2
25/10/2023
19.07
 382,600 19.17 19.52 19.00 400 2,400 -0.1
24/10/2023
19.17
 358,400 18.80 19.17 18.66 0 12,400 -0.3
23/10/2023
18.80
 405,000 19.28 19.42 18.59 0 3,200 -0.1
20/10/2023
19.28
 817,700 18.69 19.28 17.90 14,000 22,400 -0.2
19/10/2023
18.69
 822,600 19.52 19.52 18.59 4,400 0 0.1
18/10/2023
19.52
 1,438,900 20.96 21.07 19.52 100 0 0.0
17/10/2023
20.96
 1,380,200 22.51 22.72 20.96 36,500 0 1.1
16/10/2023
22.51
 944,200 23.34 23.51 22.51 0 300 -0.0
13/10/2023
23.34
 1,349,500 22.65 23.48 22.31 1,500 0 0.1
12/10/2023
22.65
 902,600 22.72 23.00 22.31 0 0 0
11/10/2023
22.72
 596,400 22.41 22.86 22.17 200 0 0.0
10/10/2023
22.41
 1,541,900 21.96 23.27 21.96 200 200 -0
09/10/2023
21.96
 681,800 21.48 21.96 21.55 4,000 100 0.1
06/10/2023
21.48
 626,800 21.34 21.58 20.79 3,500 0 0.1
05/10/2023
21.34
 998,700 21.76 22.31 21.14 0 33,200 -1.1
04/10/2023
21.76
 792,900 21.27 22.03 20.31 100 3,900 -0.1
03/10/2023
21.27
 1,480,100 22.48 22.48 21.00 10,600 29,600 -0.6
02/10/2023
22.48
 1,187,100 21.96 23.06 21.93 33,800 6,600 0.9
29/09/2023
21.96
 1,103,600 21.93 22.38 21.86 0 10,700 -0.3
28/09/2023
21.93
 954,000 22.03 22.51 21.69 500 26,800 -0.8
27/09/2023
22.03
 1,232,300 21.48 22.03 20.86 21,000 13,400 0.2
26/09/2023
21.48
 2,565,600 23.06 23.06 21.48 3,300 122,400 -3.8
25/09/2023
23.06
 1,564,000 24.79 24.79 23.06 42,600 8,100 1.2
22/09/2023
24.79
 2,942,300 24.30 25.82 23.72 66,800 64,800 0.0
21/09/2023
24.30
 1,747,700 24.13 24.99 24.23 34,200 600 1.2
20/09/2023
24.13
 1,177,200 22.58 24.13 22.72 5,500 600 0.2
19/09/2023
22.58
 979,500 22.24 22.62 21.96 10,800 20,000 -0.3
18/09/2023
22.24
 1,291,900 22.03 22.65 21.82 0 0 0
15/09/2023
22.03
 569,800 21.79 22.10 21.41 200 23,500 -0.7
14/09/2023
21.79
 1,084,000 22.41 22.58 21.69 700 16,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |