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)
12/11/2010
2.55
 185,300 2.66 2.67 2.55 0 0 0
11/11/2010
2.66
 121,730 2.66 2.70 2.64 0 20,000 -0.5
10/11/2010
2.66
 204,060 2.66 2.69 2.63 0 22,750 -0.5
09/11/2010
2.66
 81,950 2.67 2.71 2.59 0 1,000 -0.0
08/11/2010
2.67
 122,930 2.71 2.72 2.65 0 40,000 -0.9
05/11/2010
2.71
 48,280 2.71 2.80 2.69 0 8,000 -0.2
04/11/2010
2.71
 21,330 2.71 2.76 2.71 0 0 0
03/11/2010
2.71
 51,730 2.71 2.75 2.70 0 0 0
02/11/2010
2.71
 37,540 2.75 2.75 2.67 0 0 0
01/11/2010
2.75
 5,700 2.75 2.77 2.67 0 0 0
29/10/2010
2.75
 26,630 2.72 2.75 2.71 0 0 0
28/10/2010
2.72
 176,470 2.71 2.73 2.69 5,000 0 0.1
27/10/2010
2.71
 45,620 2.77 2.82 2.70 0 5,000 -0.1
26/10/2010
2.77
 49,400 2.73 2.80 2.73 5,000 0 0.1
25/10/2010
2.73
 86,290 2.69 2.73 2.59 5,100 10,000 -0.1
22/10/2010
2.69
 244,700 2.58 2.69 2.58 15,000 0 0.3
21/10/2010
2.58
 67,040 2.52 2.60 2.47 0 0 0
20/10/2010
2.52
 62,500 2.63 2.63 2.51 15,000 0 0.3
19/10/2010
2.63
 39,330 2.69 2.71 2.63 0 0 0
18/10/2010
2.69
 21,250 2.75 2.80 2.69 2,470 0 0.1
15/10/2010
2.75
 53,100 2.72 2.75 2.71 0 0 0
14/10/2010
2.72
 25,070 2.70 2.77 2.71 0 0 0
13/10/2010
2.70
 57,620 2.69 2.73 2.66 25,850 0 0.6
12/10/2010
2.69
 70,750 2.71 2.71 2.66 27,620 0 0.6
11/10/2010
2.71
 42,540 2.77 2.77 2.71 0 0 0
08/10/2010
2.77
 144,930 2.71 2.83 2.71 16,000 0 0.4
07/10/2010
2.71
 135,750 2.75 2.80 2.71 0 0 0
06/10/2010
2.75
 75,370 2.62 2.75 2.66 0 0 0
05/10/2010
2.62
 195,780 2.62 2.71 2.55 25,100 500 0.5
04/10/2010
2.62
 292,400 2.75 2.76 2.62 0 0 0
01/10/2010
2.75
 71,960 2.82 2.82 2.75 0 0 0
30/09/2010
2.82
 274,480 2.87 2.87 2.75 0 0 0
29/09/2010
2.87
 69,850 2.91 2.99 2.85 0 0 0
28/09/2010
2.91
 150,860 3.03 3.03 2.91 0 0 0
27/09/2010: Cổ tức tiền mặt tỉ lệ: 15%
27/09/2010
3.03
 65,810 3.00 3.08 3.02 100 0 0.0
24/09/2010
3.00
 214,030 2.96 3.03 2.96 0 0 0
23/09/2010
2.96
 205,500 3.03 3.03 2.96 0 0 0
22/09/2010
3.03
 132,020 3.00 3.06 2.99 0 0 0
21/09/2010
3.00
 336,400 2.98 3.08 2.95 0 0 0
20/09/2010
2.98
 173,910 3.04 3.12 2.96 0 2,500 -0.1
17/09/2010
3.04
 217,980 2.89 3.04 2.96 0 0 0
16/09/2010
2.89
 134,500 2.84 2.90 2.84 0 0 0
15/09/2010
2.84
 374,630 2.97 2.98 2.83 0 2,000 -0.1
14/09/2010
2.97
 335,680 2.96 2.98 2.82 1,000 35,000 -0.9
13/09/2010
2.96
 466,510 3.12 3.12 2.96 75,000 4,500 1.9
10/09/2010
3.12
 504,170 3.27 3.27 3.12 60,530 10 1.7
09/09/2010
3.27
 1,060,130 3.12 3.27 3.26 0 77,720 -2.3
08/09/2010
3.12
 100,460 2.97 3.12 3.12 145,000 700,000 -15.3
07/09/2010
2.97
 820,820 2.84 2.97 2.82 0 40,000 -1.1
06/09/2010
2.84
 242,220 2.77 2.90 2.74 0 25,000 -0.7
01/09/2010
2.77
 172,480 2.79 2.79 2.74 0 0 0
31/08/2010
2.79
 176,180 2.75 2.88 2.67 0 1,500 -0.0
30/08/2010
2.75
 61,580 2.64 2.76 2.72 0 0 0
27/08/2010
2.64
 51,050 2.66 2.66 2.55 0 0 0
26/08/2010
2.66
 23,550 2.56 2.66 2.56 0 0 0
25/08/2010
2.56
 92,160 2.65 2.67 2.56 4,100 0 0.1
24/08/2010
2.65
 96,130 2.72 2.72 2.58 10,000 0 0.2
23/08/2010
2.72
 23,100 2.72 2.72 2.67 0 0 0
20/08/2010
2.72
 45,010 2.72 2.73 2.64 0 0 0
19/08/2010
2.72
 49,110 2.73 2.77 2.69 0 0 0
18/08/2010
2.73
 30,910 2.75 2.77 2.69 0 250 -0.0
17/08/2010
2.75
 58,270 2.83 2.83 2.72 0 0 0
16/08/2010
2.83
 162,880 2.70 2.84 2.70 200 51,250 -1.3
13/08/2010
2.70
 196,230 2.63 2.70 2.59 0 0 0
12/08/2010
2.63
 157,130 2.70 2.70 2.63 1,600 0 0.0
11/08/2010
2.70
 70,940 2.59 2.72 2.60 0 0 0
10/08/2010
2.59
 33,440 2.68 2.68 2.56 0 0 0
09/08/2010
2.68
 38,680 2.77 2.77 2.68 0 0 0
06/08/2010
2.77
 33,260 2.77 2.79 2.76 0 0 0
05/08/2010
2.77
 53,900 2.78 2.84 2.77 0 0 0
04/08/2010
2.78
 85,910 2.78 2.79 2.77 480 20,000 -0.5
03/08/2010
2.78
 72,110 2.85 2.88 2.78 0 45,600 -1.2
02/08/2010
2.85
 26,720 2.88 2.90 2.85 0 0 0
30/07/2010
2.88
 70,590 2.83 2.89 2.83 0 7,500 -0.2
29/07/2010
2.83
 163,100 2.85 2.85 2.72 0 0 0
28/07/2010
2.85
 112,800 2.94 2.94 2.85 20,000 0 0.5
27/07/2010
2.94
 13,630 2.95 2.96 2.94 0 0 0
26/07/2010
2.95
 63,690 2.96 2.99 2.93 25,000 0 0.7
23/07/2010
2.96
 16,160 2.98 3.04 2.96 0 0 0
22/07/2010
2.98
 37,930 3.00 3.03 2.98 0 0 0
21/07/2010
3.00
 35,340 3.02 3.04 3.00 0 0 0
20/07/2010
3.02
 76,760 3.02 3.06 3.02 0 0 0
19/07/2010
3.02
 54,390 3.00 3.04 3.00 0 0 0
16/07/2010
3.00
 30,580 2.99 3.06 2.99 0 0 0
15/07/2010
2.99
 22,000 3.03 3.06 2.99 0 0 0
14/07/2010
3.03
 97,170 3.15 3.15 3.03 0 0 0
13/07/2010
3.15
 152,710 3.02 3.16 3.10 0 0 0
12/07/2010
3.02
 71,870 2.93 3.02 2.95 0 48,000 -1.3
09/07/2010
2.93
 66,900 2.93 2.94 2.89 0 33,200 -0.9
08/07/2010
2.93
 67,750 2.90 2.97 2.92 0 21,690 -0.6
07/07/2010
2.90
 80,590 2.99 3.00 2.90 0 23,610 -0.6
06/07/2010
2.99
 145,500 2.99 3.04 2.93 80 26,010 -0.7
05/07/2010
2.99
 139,960 2.86 2.99 2.86 2,840 38,320 -0.9
02/07/2010
2.86
 35,070 2.87 2.93 2.84 0 12,160 -0.3
01/07/2010
2.87
 18,730 2.93 2.93 2.87 0 0 0
30/06/2010
2.93
 31,810 2.95 2.95 2.87 0 0 0
29/06/2010
2.95
 18,380 2.95 2.96 2.94 0 0 0
28/06/2010
2.95
 11,580 2.95 3.00 2.94 0 0 0
25/06/2010
2.95
 6,680 2.98 2.98 2.95 1,000 0 0.0
24/06/2010
2.98
 16,340 2.98 2.98 2.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |