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)
29/05/2012
5.29
 9,110 5.45 5.48 5.21 0 600 0.0
28/05/2012
5.26
 10 5.26 5.26 5.26 0 0 0
25/05/2012
5.47
 1,170 5.21 5.47 5.21 0 0 0
24/05/2012
5.21
 7,490 5.33 5.45 5.21 0 0 0
23/05/2012
5.19
 500 5.19 5.19 5.19 0 0 0
22/05/2012
5.18
 15,860 4.95 5.44 4.95 0 0 0
21/05/2012
5.18
 0 5.18 5.18 5.18 0 0 0
18/05/2012
5.18
 880 5.03 5.18 5.03 0 0 0
17/05/2012
5.18
 1,220 5.18 5.26 5.18 0 0 0
16/05/2012
5.18
 1,890 5.26 5.26 5.18 0 0 0
15/05/2012
5.09
 470 5.18 5.18 5.09 0 0 0
14/05/2012
5.27
 400 5.27 5.27 5.27 0 0 0
11/05/2012
5.55
 10,550 5.79 5.79 5.51 6,500 1,000 0.2
10/05/2012
5.51
 6,260 5.51 5.53 5.51 0 0 0
09/05/2012
5.51
 13,190 5.26 5.51 5.26 0 0 0
08/05/2012
5.26
 23,780 5.48 5.62 5.12 0 1,000 0.0
07/05/2012
5.36
 1,260 5.48 5.48 5.35 0 0 0
04/05/2012
5.47
 16,520 5.41 5.47 5.41 0 10 0.0
03/05/2012
5.21
 16,990 5.21 5.21 5.18 0 0 0
02/05/2012
4.97
 5,330 5.23 5.39 4.97 0 1,370 0.0
27/04/2012
5.23
 25,260 5.32 5.58 5.18 0 1,000 0.0
26/04/2012
5.32
 4,370 5.26 5.32 5.26 0 0 0
25/04/2012
5.26
 4,210 5.26 5.30 5.26 0 0 0
24/04/2012
5.26
 1,610 5.26 5.26 5.26 0 0 0
23/04/2012
5.12
 1,900 5.12 5.12 5.12 0 1,500 -0.1
20/04/2012
5.27
 1,400 5.04 5.27 5.04 0 0 0
19/04/2012
5.10
 20,000 5.03 5.27 5.03 0 0 0
18/04/2012
5.27
 1,300 5.29 5.29 5.24 0 0 0
17/04/2012
5.24
 16,440 5.27 5.27 5.18 0 0 0
16/04/2012
5.27
 33,720 4.95 5.27 4.95 0 0 0
13/04/2012
5.03
 11,600 5.03 5.12 5.03 0 0 0
12/04/2012
5.03
 49,940 5.06 5.16 4.89 0 0 0
11/04/2012
5.03
 2,100 5.13 5.13 5.03 0 0 0
10/04/2012
4.95
 1,070 4.83 4.95 4.83 0 0 0
09/04/2012
5.01
 32,180 4.95 5.01 4.95 0 0 0
06/04/2012
4.95
 390 4.84 4.95 4.84 0 0 0
05/04/2012
4.80
 6,570 4.75 5.10 4.75 0 0 0
04/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2012
4.95
 740 4.95 5.03 4.94 0 0 0
03/04/2012
4.88
 6,780 4.85 4.89 4.85 0 1,000 0.0
30/03/2012
4.83
 5,760 4.69 4.83 4.69 0 0 0
29/03/2012
4.80
 15,290 4.67 4.90 4.67 0 0 0
28/03/2012
4.67
 1,220 4.63 4.73 4.63 0 0 0
27/03/2012
4.82
 2,330 4.66 4.82 4.66 0 0 0
26/03/2012
4.67
 64,800 4.77 4.79 4.65 0 0 0
23/03/2012
4.63
 14,730 4.59 4.86 4.59 0 0 0
22/03/2012
4.80
 38,010 4.67 4.80 4.66 0 0 0
21/03/2012
4.80
 13,540 4.90 4.95 4.80 0 0 0
20/03/2012
4.88
 26,350 4.89 4.90 4.80 0 0 0
19/03/2012
4.86
 207,730 4.88 4.88 4.77 0 0 0
16/03/2012
4.65
 63,660 4.52 4.65 4.49 0 0 0
15/03/2012
4.43
 5,020 4.23 4.43 4.23 0 0 0
14/03/2012
4.34
 72,100 4.34 4.34 4.33 0 0 0
13/03/2012
4.14
 256,220 4.40 4.40 4.10 0 0 0
12/03/2012
4.27
 442,230 4.29 4.30 4.20 0 0 0
09/03/2012
4.40
 10 4.40 4.40 4.40 0 0 0
08/03/2012
4.24
 8,390 4.24 4.40 4.24 0 0 0
07/03/2012
4.40
 6,040 4.13 4.40 4.13 0 0 0
06/03/2012
4.33
 6,050 4.42 4.42 4.33 0 0 0
05/03/2012
4.44
 41,560 4.40 4.49 4.30 0 0 0
02/03/2012
4.40
 31,940 4.37 4.40 4.37 0 0 0
01/03/2012
4.37
 12,100 4.40 4.40 4.30 0 0 0
29/02/2012
4.42
 299,000 4.22 4.42 4.22 0 0 0
28/02/2012
4.42
 654,660 4.42 4.42 4.20 0 0 0
27/02/2012
4.42
 162,870 4.30 4.42 4.30 0 490 0.0
24/02/2012
4.42
 3,000 4.42 4.42 4.42 0 510 0.0
23/02/2012
4.42
 36,190 4.42 4.44 4.42 0 0 0
22/02/2012
4.42
 10,730 4.40 4.44 4.40 0 950 0.0
21/02/2012
4.42
 100 4.42 4.42 4.42 0 0 0
20/02/2012
4.37
 1,160 4.43 4.44 4.37 0 1,000 0.0
17/02/2012
4.37
 15,000 4.29 4.37 4.29 0 0 0
16/02/2012
4.30
 20,250 4.30 4.30 4.30 0 1,150 0.0
15/02/2012
4.30
 11,100 4.30 4.30 4.30 100 0 0.0
14/02/2012
4.30
 24,110 4.30 4.30 4.30 0 0 0
13/02/2012
4.19
 15,610 4.17 4.43 4.17 0 0 0
10/02/2012
4.30
 6,100 4.37 4.37 4.30 0 0 0
09/02/2012
4.42
 4,600 4.40 4.44 4.40 0 0 0
08/02/2012
4.42
 30,330 4.32 4.49 4.32 0 0 0
07/02/2012
4.32
 210 4.30 4.32 4.30 0 0 0
06/02/2012
4.30
 300 4.30 4.30 4.30 0 0 0
03/02/2012
4.30
 6,130 4.30 4.30 4.30 0 0 0
02/02/2012
4.32
 1,560 4.30 4.32 4.30 0 0 0
01/02/2012
4.30
 0 4.30 4.30 4.30 0 0 0
31/01/2012
4.30
 42,580 4.26 4.30 4.26 0 1,980 -0.1
30/01/2012
4.23
 0 4.23 4.23 4.23 0 0 0
20/01/2012
4.23
 0 4.23 4.23 4.23 0 0 0
19/01/2012
4.23
 20 4.23 4.23 4.23 0 0 0
18/01/2012
4.03
 5,000 4.03 4.03 4.03 0 0 0
17/01/2012
4.17
 196,000 4.04 4.17 3.84 0 0 0
16/01/2012
3.99
 82,430 4.01 4.03 3.99 0 82,430 -2.3
13/01/2012
3.97
 26,600 3.97 3.97 3.97 0 23,300 -0.6
12/01/2012
4.09
 620 4.09 4.09 4.09 0 0 0
11/01/2012
4.27
 5,330 4.16 4.27 3.96 0 520 0.0
10/01/2012
4.16
 0 4.16 4.16 4.16 0 0 0
09/01/2012
4.16
 500 4.16 4.16 4.16 0 0 0
06/01/2012
4.27
 100 4.27 4.27 4.27 0 100 0.0
05/01/2012
4.16
 900 4.16 4.16 4.16 0 0 0
04/01/2012
4.30
 4,020 4.16 4.30 4.13 0 0 0
03/01/2012
4.30
 850 4.30 4.30 4.30 0 0 0
30/12/2011
4.44
 13,970 4.30 4.44 4.30 0 800 0.0
29/12/2011
4.30
 6,160 4.30 4.30 4.13 0 5,200 -0.2

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