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

31.20
0.30
(0.97%)
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
(2024-08-21) 		0.70 2.30% 3,547,700 26,872 0.8
28.50
31.20
31.20
2 tháng
(2024-07-22) 		0.70 2.30% 10,136,900 -775,728 -22.9
27.70
31.65
31.20
3 tháng
(2024-06-24) 		-1.20 -3.70% 19,682,800 -746,814 -21.7
27.70
34.30
31.20
6 tháng
(2024-03-25) 		-5.05 -13.93% 80,138,800 -853,129 -27.0
27.70
39.50
31.20
12 tháng
(2023-09-26) 		0 0% 180,563,600 -1,408,764 -43.4
21.85
39.50
31.20
24 tháng
(2022-10-03) 		1.30 4.35% 421,412,000 -207,001 -14.7
15.95
39.50
31.20
36 tháng
(2021-10-06) 		-29.02 -48.19% 549,675,800 -1,233,191 -68.3
15.95
82.68
31.20
60 tháng
(2019-10-17) 		18.04 137.10% 712,010,290 -380,551 -81.1
9.49
82.68
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2010
4.53
 504,170 4.75 4.75 4.53 60,530 10 1.7
09/09/2010
4.75
 1,060,130 4.53 4.75 4.74 0 77,720 -2.3
08/09/2010
4.53
 100,460 4.32 4.53 4.53 145,000 700,000 -15.3
07/09/2010
4.32
 820,820 4.12 4.32 4.09 0 40,000 -1.1
06/09/2010
4.12
 242,220 4.02 4.22 3.98 0 25,000 -0.7
01/09/2010
4.02
 172,480 4.06 4.06 3.98 0 0 0
31/08/2010
4.06
 176,180 3.99 4.19 3.88 0 1,500 -0.0
30/08/2010
3.99
 61,580 3.83 4.01 3.94 0 0 0
27/08/2010
3.83
 51,050 3.86 3.86 3.70 0 0 0
26/08/2010
3.86
 23,550 3.72 3.86 3.72 0 0 0
25/08/2010
3.72
 92,160 3.85 3.88 3.72 4,100 0 0.1
24/08/2010
3.85
 96,130 3.94 3.94 3.75 10,000 0 0.2
23/08/2010
3.94
 23,100 3.94 3.94 3.88 0 0 0
20/08/2010
3.94
 45,010 3.94 3.96 3.83 0 0 0
19/08/2010
3.94
 49,110 3.96 4.02 3.91 0 0 0
18/08/2010
3.96
 30,910 3.99 4.02 3.91 0 250 -0.0
17/08/2010
3.99
 58,270 4.11 4.11 3.94 0 0 0
16/08/2010
4.11
 162,880 3.93 4.12 3.93 200 51,250 -1.3
13/08/2010
3.93
 196,230 3.81 3.93 3.77 0 0 0
12/08/2010
3.81
 157,130 3.93 3.93 3.81 1,600 0 0.0
11/08/2010
3.93
 70,940 3.77 3.94 3.78 0 0 0
10/08/2010
3.77
 33,440 3.90 3.90 3.72 0 0 0
09/08/2010
3.90
 38,680 4.02 4.02 3.90 0 0 0
06/08/2010
4.02
 33,260 4.02 4.06 4.01 0 0 0
05/08/2010
4.02
 53,900 4.04 4.12 4.02 0 0 0
04/08/2010
4.04
 85,910 4.04 4.06 4.02 480 20,000 -0.5
03/08/2010
4.04
 72,110 4.14 4.19 4.04 0 45,600 -1.2
02/08/2010
4.14
 26,720 4.19 4.22 4.14 0 0 0
30/07/2010
4.19
 70,590 4.11 4.20 4.11 0 7,500 -0.2
29/07/2010
4.11
 163,100 4.14 4.14 3.94 0 0 0
28/07/2010
4.14
 112,800 4.27 4.27 4.14 20,000 0 0.5
27/07/2010
4.27
 13,630 4.28 4.30 4.27 0 0 0
26/07/2010
4.28
 63,690 4.30 4.35 4.25 25,000 0 0.7
23/07/2010
4.30
 16,160 4.33 4.41 4.30 0 0 0
22/07/2010
4.33
 37,930 4.36 4.40 4.33 0 0 0
21/07/2010
4.36
 35,340 4.38 4.41 4.36 0 0 0
20/07/2010
4.38
 76,760 4.38 4.44 4.38 0 0 0
19/07/2010
4.38
 54,390 4.36 4.41 4.36 0 0 0
16/07/2010
4.36
 30,580 4.35 4.44 4.35 0 0 0
15/07/2010
4.35
 22,000 4.40 4.44 4.35 0 0 0
14/07/2010
4.40
 97,170 4.57 4.57 4.40 0 0 0
13/07/2010
4.57
 152,710 4.38 4.59 4.51 0 0 0
12/07/2010
4.38
 71,870 4.25 4.38 4.28 0 48,000 -1.3
09/07/2010
4.25
 66,900 4.25 4.27 4.20 0 33,200 -0.9
08/07/2010
4.25
 67,750 4.22 4.32 4.23 0 21,690 -0.6
07/07/2010
4.22
 80,590 4.35 4.36 4.22 0 23,610 -0.6
06/07/2010
4.35
 145,500 4.35 4.41 4.25 80 26,010 -0.7
05/07/2010
4.35
 139,960 4.15 4.35 4.15 2,840 38,320 -0.9
02/07/2010
4.15
 35,070 4.17 4.25 4.12 0 12,160 -0.3
01/07/2010
4.17
 18,730 4.25 4.25 4.17 0 0 0
30/06/2010
4.25
 31,810 4.28 4.28 4.17 0 0 0
29/06/2010
4.28
 18,380 4.28 4.30 4.27 0 0 0
28/06/2010
4.28
 11,580 4.28 4.36 4.27 0 0 0
25/06/2010
4.28
 6,680 4.33 4.33 4.28 1,000 0 0.0
24/06/2010
4.33
 16,340 4.33 4.33 4.32 0 0 0
23/06/2010
4.33
 14,100 4.36 4.36 4.33 0 0 0
22/06/2010
4.36
 34,440 4.38 4.41 4.33 0 0 0
21/06/2010
4.38
 33,620 4.33 4.41 4.33 0 0 0
18/06/2010
4.33
 13,170 4.36 4.40 4.33 800 340 0.0
17/06/2010
4.36
 32,420 4.35 4.36 4.30 5,000 0 0.1
16/06/2010
4.35
 24,770 4.32 4.44 4.35 5,000 0 0.1
15/06/2010
4.32
 11,420 4.36 4.36 4.32 400 200 0.0
14/06/2010
4.36
 8,800 4.35 4.38 4.35 0 0 0
11/06/2010
4.35
 8,300 4.28 4.41 4.33 0 0 0
10/06/2010
4.28
 2,590 4.25 4.28 4.22 0 0 0
09/06/2010
4.25
 19,970 4.25 4.36 4.23 0 0 0
08/06/2010
4.25
 15,030 4.22 4.25 4.20 0 0 0
07/06/2010
4.22
 63,820 4.35 4.35 4.20 0 0 0
04/06/2010
4.35
 47,550 4.38 4.49 4.35 0 500 -0.0
03/06/2010
4.38
 21,290 4.44 4.51 4.38 0 250 -0.0
02/06/2010
4.44
 35,640 4.44 4.44 4.40 0 0 0
01/06/2010
4.44
 13,310 4.44 4.53 4.44 0 0 0
31/05/2010
4.44
 26,940 4.59 4.61 4.44 0 0 0
28/05/2010
4.59
 58,630 4.40 4.61 4.44 0 0 0
27/05/2010
4.40
 22,870 4.40 4.40 4.30 2,000 0 0.1
26/05/2010
4.40
 70,520 4.36 4.40 4.35 1,000 0 0.0
25/05/2010
4.36
 53,800 4.36 4.41 4.33 0 0 0
24/05/2010
4.36
 45,300 4.28 4.36 4.23 1,500 0 0.0
21/05/2010
4.28
 196,720 4.49 4.49 4.28 0 0 0
20/05/2010
4.49
 78,570 4.49 4.49 4.30 100 0 0.0
19/05/2010
4.49
 40,860 4.67 4.74 4.46 0 0 0
18/05/2010
4.67
 41,430 4.61 4.67 4.56 0 0 0
17/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
17/05/2010
4.61
 82,110 4.75 4.95 4.61 3,580 40,650 -1.1
14/05/2010
4.75
 110,510 4.75 4.80 4.75 0 0 0
13/05/2010
4.75
 115,000 4.84 4.89 4.75 0 0 0
12/05/2010
4.84
 119,620 4.91 4.95 4.80 100 0 0.0
11/05/2010
4.91
 166,430 4.89 5.00 4.89 85,000 0 3.2
10/05/2010
4.89
 299,280 4.91 4.97 4.85 0 0 0
07/05/2010
4.91
 99,970 4.90 4.95 4.72 300 0 0.0
06/05/2010
4.90
 140,880 4.94 4.98 4.90 0 0 0
05/05/2010
4.94
 93,220 5.03 5.03 4.89 200 0 0.0
04/05/2010
5.03
 155,180 5.02 5.11 5.02 430 0 0.0
29/04/2010
5.02
 207,120 4.95 5.03 4.95 4,000 0 0
28/04/2010
4.95
 197,960 4.91 5.02 4.87 0 0 0
27/04/2010
4.91
 175,820 4.87 4.98 4.85 390 0 0.0
26/04/2010
4.87
 152,320 4.82 4.95 4.86 0 47,150 -1.8
22/04/2010
4.82
 225,350 4.82 4.91 4.82 0 0 0
21/04/2010
4.82
 274,850 4.76 4.89 4.76 5,000 0 0.2
20/04/2010
4.76
 186,260 4.81 4.84 4.75 0 0 0
19/04/2010
4.81
 123,410 4.86 4.87 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |