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)
13/09/2023
22.41
 1,016,200 22.65 22.93 22.38 200 14,500 -0.5
12/09/2023
22.65
 764,300 22.10 22.65 21.72 45,300 26,700 0.6
11/09/2023
22.10
 1,906,900 23.06 23.58 22.10 8,100 4,300 0.1
08/09/2023
23.06
 1,440,700 22.69 23.61 22.65 2,000 1,700 0.0
07/09/2023
22.69
 1,296,100 22.24 22.69 22.24 70,100 18,100 1.7
06/09/2023
22.24
 1,157,200 21.82 22.31 21.69 1,000 10,100 -0.3
05/09/2023
21.82
 1,038,900 21.72 22.44 21.82 30,500 12,200 0.6
31/08/2023
21.72
 2,407,100 20.31 21.72 19.97 46,100 4,100 1.3
30/08/2023
20.31
 1,056,200 20.34 20.65 20.03 0 19,600 -0.6
29/08/2023
20.34
 906,000 20.21 20.86 20.21 5,500 23,000 -0.5
28/08/2023
20.21
 459,600 20.31 20.52 20.10 0 45,900 -1.3
25/08/2023
20.31
 958,500 19.73 20.52 19.76 0 81,300 -2.4
24/08/2023
19.73
 754,000 19.28 19.73 19.14 13,800 76,100 -1.7
23/08/2023
19.28
 391,900 19.48 19.76 19.28 1,000 28,900 -0.8
22/08/2023
19.48
 707,600 19.45 19.79 18.49 12,200 0 0.3
21/08/2023
19.45
 821,200 19.14 19.76 19.04 87,000 4,500 2.3
18/08/2023
19.14
 2,185,800 20.17 20.72 19.14 38,100 16,700 0.6
17/08/2023
20.17
 1,428,200 20.72 20.72 20.17 5,000 0 0.1
16/08/2023
20.72
 907,800 21.00 21.21 20.65 0 57,900 -1.8
15/08/2023
21.00
 915,600 20.79 21.27 20.65 100 56,200 -1.7
14/08/2023
20.79
 990,100 20.65 21.17 20.65 0 51,500 -1.6
11/08/2023
20.65
 1,732,100 21.07 21.07 20.00 10,000 56,000 -1.4
10/08/2023
21.07
 3,100,500 22.62 22.65 21.07 1,500 229,800 -7.1
09/08/2023
22.62
 870,700 22.96 23.06 22.58 0 100 -0.0
08/08/2023
22.96
 703,000 23.20 23.41 22.93 0 1,200 -0.0
07/08/2023
23.20
 1,034,500 23.03 23.61 22.93 120,000 1,500 4.0
04/08/2023
23.03
 795,600 23.06 23.20 22.75 4,900 24,300 -0.6
03/08/2023
23.06
 1,286,600 22.41 23.06 22.24 100,000 27,800 2.4
02/08/2023
22.41
 776,900 22.38 22.86 22.24 600 4,000 -0.1
01/08/2023
22.38
 935,200 22.96 23.13 22.38 100 1,000 -0.0
31/07/2023
22.96
 2,897,100 21.48 22.96 21.17 44,800 15,100 1.0
28/07/2023
21.48
 1,266,200 21.14 21.65 21.21 7,300 31,800 -0.8
27/07/2023
21.14
 1,057,500 21.34 21.55 21.00 4,100 2,200 0.1
26/07/2023
21.34
 805,200 21.27 21.89 21.21 2,000 15,400 -0.4
25/07/2023
21.27
 1,165,000 21.79 21.79 21.24 35,500 4,600 1.0
24/07/2023
21.79
 966,300 21.93 22.17 21.55 4,500 22,200 -0.6
21/07/2023
21.93
 787,400 21.82 22.27 21.79 48,200 25,900 0.7
20/07/2023
21.82
 1,248,000 21.21 21.93 21.00 11,000 5,000 0.2
19/07/2023
21.21
 901,400 21.17 21.48 21.03 6,700 18,700 -0.4
18/07/2023
21.17
 818,100 21.55 21.55 21.14 76,500 16,300 1.9
17/07/2023
21.55
 859,000 21.24 21.96 21.34 30,600 11,100 0.6
14/07/2023
21.24
 1,165,400 21.55 21.69 20.96 100 6,800 -0.2
13/07/2023
21.55
 814,600 21.24 21.69 21.14 29,200 2,500 0.8
12/07/2023
21.24
 855,000 21.45 21.69 21.03 51,800 3,200 1.5
11/07/2023
21.45
 1,544,200 21.00 21.96 20.72 90,400 0 2.8
10/07/2023
21.00
 1,552,500 20.65 21.27 20.38 101,200 44,500 1.7
07/07/2023
20.65
 1,259,200 20.34 20.65 20.28 39,500 3,500 1.1
06/07/2023
20.34
 2,511,300 19.04 20.34 19.11 44,500 0 1.3
05/07/2023
19.04
 792,300 19.11 19.48 19.04 30,100 0 0.8
04/07/2023
19.11
 833,200 18.59 19.17 18.59 72,300 800 2.0
03/07/2023
18.59
 282,000 18.35 18.93 18.24 100 3,400 -0.1
30/06/2023
18.35
 645,900 18.69 18.69 18.31 64,400 300 1.7
29/06/2023
18.69
 509,800 18.97 19.07 18.59 85,000 1,400 2.3
28/06/2023
18.97
 593,600 19.00 19.48 18.86 6,600 200 0.2
27/06/2023
19.00
 651,400 18.52 19.07 18.59 53,700 5,000 1.3
26/06/2023
18.52
 910,800 19.04 19.07 18.07 100 32,400 -0.9
23/06/2023
19.04
 494,600 19.07 19.28 18.73 5,000 2,100 0.1
22/06/2023
19.07
 1,179,700 18.83 19.55 18.86 1,800 8,700 -0.2
21/06/2023
18.83
 1,168,500 18.38 18.86 18.38 2,400 600 0.0
20/06/2023
18.38
 531,800 18.00 18.55 17.90 6,300 0 0.2
19/06/2023
18.00
 603,000 18.11 18.35 18.00 100 1,400 -0.0
16/06/2023
18.11
 718,500 18.18 18.52 18.11 8,700 2,400 0.2
15/06/2023
18.18
 598,100 18.11 18.42 18.04 0 7,800 -0.2
14/06/2023
18.11
 1,028,600 18.49 18.73 18.04 0 0 0
13/06/2023
18.49
 770,700 18.80 19.00 18.49 1,000 2,700 -0.0
12/06/2023
18.80
 1,118,300 18.11 19.14 18.11 50,500 800 1.4
09/06/2023
18.11
 1,004,600 18.18 18.28 17.69 100 0 0.0
08/06/2023
18.18
 1,634,200 18.42 18.80 18.18 41,700 34,000 0.2
07/06/2023
18.42
 939,900 18.42 18.93 18.31 400 18,600 -0.5
06/06/2023
18.42
 749,900 18.24 18.55 17.97 800 53,100 -1.4
05/06/2023
18.24
 1,033,800 17.97 18.86 18.00 79,100 800 2.1
02/06/2023
17.97
 1,030,600 18.14 18.45 17.83 64,400 2,900 1.6
01/06/2023
18.14
 1,082,900 17.83 18.31 17.66 62,000 51,600 0.3
31/05/2023
17.83
 2,805,700 16.70 17.83 16.76 6,500 2,700 0.1
30/05/2023
16.70
 971,500 16.35 16.87 16.52 1,800 0 0.0
29/05/2023
16.35
 575,200 16.01 16.39 16.04 1,600 0 0.0
26/05/2023
16.01
 417,900 15.84 16.18 15.84 0 100 -0.0
25/05/2023
15.84
 704,300 16.32 16.39 15.84 0 0 0
24/05/2023
16.32
 548,600 16.56 16.73 16.28 0 0 0
23/05/2023
16.56
 751,100 16.28 16.80 16.42 68,500 0 1.7
22/05/2023
16.28
 350,500 16.11 16.63 16.14 0 200 -0.0
19/05/2023
16.11
 787,400 16.32 16.42 15.84 0 6,000 -0.1
18/05/2023
16.32
 348,000 16.32 16.52 16.25 0 800 -0.0
17/05/2023
16.32
 602,400 16.28 16.90 16.18 0 12,500 -0.3
16/05/2023
16.28
 969,300 16.56 16.66 16.08 0 25,900 -0.6
15/05/2023
16.56
 927,800 17.01 17.21 16.56 3,700 45,000 -1.0
12/05/2023
17.01
 974,800 16.94 17.01 16.52 257,000 0 6.3
11/05/2023
16.94
 1,651,800 16.04 16.94 16.18 242,200 13,700 5.5
10/05/2023
16.04
 1,153,400 15.94 16.25 15.84 17,400 14,400 0.1
09/05/2023
15.94
 803,800 15.59 15.97 15.53 3,700 0 0.1
08/05/2023
15.59
 883,200 15.84 16.18 15.49 1,000 61,800 -1.4
05/05/2023
15.84
 676,200 15.32 15.87 15.15 22,900 1,100 0.5
04/05/2023
15.32
 1,935,900 16.49 16.49 15.18 200 12,300 -0.3
28/04/2023
16.49
 729,000 16.39 16.94 16.28 0 500 -0.0
27/04/2023
16.39
 1,228,200 17.01 17.07 16.18 4,500 0 0.1
26/04/2023
17.01
 771,100 16.49 17.01 16.32 9,000 9,600 -0.0
25/04/2023
16.49
 994,400 16.94 17.14 16.25 800 50,100 -1.2
24/04/2023
16.94
 865,800 16.94 17.32 16.56 1,400 20 0.0
21/04/2023
16.94
 1,979,600 16.35 17.52 16.52 1,500 40,230 -1.0
20/04/2023
16.35
 1,742,400 15.32 16.39 15.42 55,300 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |