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

30.85
0.45
(1.48%)
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
(2024-08-26) 		0.55 1.84% 3,160,300 3,772 0.1
28.50
31.20
30.40
2 tháng
(2024-07-25) 		-0.30 -0.98% 8,625,400 -420,928 -12.2
27.70
31.65
30.40
3 tháng
(2024-06-25) 		-2.20 -6.75% 18,351,400 -758,814 -22.1
27.70
34.30
30.40
6 tháng
(2024-03-27) 		-7.60 -20% 78,067,400 -894,629 -28.4
27.70
39.50
30.40
12 tháng
(2023-09-29) 		-1.50 -4.70% 176,043,500 -1,270,864 -39.0
21.85
39.50
30.40
24 tháng
(2022-10-04) 		2.50 8.96% 421,023,700 -234,901 -15.5
15.95
39.50
30.40
36 tháng
(2021-10-11) 		-27.77 -47.74% 548,599,500 -1,269,491 -70.9
15.95
82.68
30.40
60 tháng
(2019-10-21) 		16.50 118.72% 712,121,570 -414,201 -81.8
9.49
82.68
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
30.85
 855,000 31.15 31.50 30.55 51,800 3,200 1.5
11/07/2023
31.15
 1,544,200 30.50 31.90 30.10 90,400 0 2.8
10/07/2023
30.50
 1,552,500 30 30.90 29.60 101,200 44,500 1.7
07/07/2023
30
 1,259,200 29.55 30 29.45 39,500 3,500 1.1
06/07/2023
29.55
 2,511,300 27.65 29.55 27.75 44,500 0 1.3
05/07/2023
27.65
 792,300 27.75 28.30 27.65 30,100 0 0.8
04/07/2023
27.75
 833,200 27 27.85 27 72,300 800 2.0
03/07/2023
27
 282,000 26.65 27.50 26.50 100 3,400 -0.1
30/06/2023
26.65
 645,900 27.15 27.15 26.60 64,400 300 1.7
29/06/2023
27.15
 509,800 27.55 27.70 27 85,000 1,400 2.3
28/06/2023
27.55
 593,600 27.60 28.30 27.40 6,600 200 0.2
27/06/2023
27.60
 651,400 26.90 27.70 27 53,700 5,000 1.3
26/06/2023
26.90
 910,800 27.65 27.70 26.25 100 32,400 -0.9
23/06/2023
27.65
 494,600 27.70 28 27.20 5,000 2,100 0.1
22/06/2023
27.70
 1,179,700 27.35 28.40 27.40 1,800 8,700 -0.2
21/06/2023
27.35
 1,168,500 26.70 27.40 26.70 2,400 600 0.0
20/06/2023
26.70
 531,800 26.15 26.95 26 6,300 0 0.2
19/06/2023
26.15
 603,000 26.30 26.65 26.15 100 1,400 -0.0
16/06/2023
26.30
 718,500 26.40 26.90 26.30 8,700 2,400 0.2
15/06/2023
26.40
 598,100 26.30 26.75 26.20 0 7,800 -0.2
14/06/2023
26.30
 1,028,600 26.85 27.20 26.20 0 0 0
13/06/2023
26.85
 770,700 27.30 27.60 26.85 1,000 2,700 -0.0
12/06/2023
27.30
 1,118,300 26.30 27.80 26.30 50,500 800 1.4
09/06/2023
26.30
 1,004,600 26.40 26.55 25.70 100 0 0.0
08/06/2023
26.40
 1,634,200 26.75 27.30 26.40 41,700 34,000 0.2
07/06/2023
26.75
 939,900 26.75 27.50 26.60 400 18,600 -0.5
06/06/2023
26.75
 749,900 26.50 26.95 26.10 800 53,100 -1.4
05/06/2023
26.50
 1,033,800 26.10 27.40 26.15 79,100 800 2.1
02/06/2023
26.10
 1,030,600 26.35 26.80 25.90 64,400 2,900 1.6
01/06/2023
26.35
 1,082,900 25.90 26.60 25.65 62,000 51,600 0.3
31/05/2023
25.90
 2,805,700 24.25 25.90 24.35 6,500 2,700 0.1
30/05/2023
24.25
 971,500 23.75 24.50 24 1,800 0 0.0
29/05/2023
23.75
 575,200 23.25 23.80 23.30 1,600 0 0.0
26/05/2023
23.25
 417,900 23 23.50 23 0 100 -0.0
25/05/2023
23
 704,300 23.70 23.80 23 0 0 0
24/05/2023
23.70
 548,600 24.05 24.30 23.65 0 0 0
23/05/2023
24.05
 751,100 23.65 24.40 23.85 68,500 0 1.7
22/05/2023
23.65
 350,500 23.40 24.15 23.45 0 200 -0.0
19/05/2023
23.40
 787,400 23.70 23.85 23 0 6,000 -0.1
18/05/2023
23.70
 348,000 23.70 24 23.60 0 800 -0.0
17/05/2023
23.70
 602,400 23.65 24.55 23.50 0 12,500 -0.3
16/05/2023
23.65
 969,300 24.05 24.20 23.35 0 25,900 -0.6
15/05/2023
24.05
 927,800 24.70 25 24.05 3,700 45,000 -1.0
12/05/2023
24.70
 974,800 24.60 24.70 24 257,000 0 6.3
11/05/2023
24.60
 1,651,800 23.30 24.60 23.50 242,200 13,700 5.5
10/05/2023
23.30
 1,153,400 23.15 23.60 23 17,400 14,400 0.1
09/05/2023
23.15
 803,800 22.65 23.20 22.55 3,700 0 0.1
08/05/2023
22.65
 883,200 23 23.50 22.50 1,000 61,800 -1.4
05/05/2023
23
 676,200 22.25 23.05 22 22,900 1,100 0.5
04/05/2023
22.25
 1,935,900 23.95 23.95 22.05 200 12,300 -0.3
28/04/2023
23.95
 729,000 23.80 24.60 23.65 0 500 -0.0
27/04/2023
23.80
 1,228,200 24.70 24.80 23.50 4,500 0 0.1
26/04/2023
24.70
 771,100 23.95 24.70 23.70 9,000 9,600 -0.0
25/04/2023
23.95
 994,400 24.60 24.90 23.60 800 50,100 -1.2
24/04/2023
24.60
 865,800 24.60 25.15 24.05 1,400 20 0.0
21/04/2023
24.60
 1,979,600 23.75 25.45 24 1,500 40,230 -1.0
20/04/2023
23.75
 1,742,400 22.25 23.80 22.40 55,300 0 1.3
19/04/2023
22.25
 798,700 23.20 23.25 22.25 0 0 0.1
18/04/2023
23.20
 697,400 23 23.60 22.60 3,200 400 0.1
17/04/2023
23
 763,200 21.60 23 21.35 37,000 15,000 0.5
14/04/2023
21.60
 879,000 22.90 23.20 21.60 0 6,200 -0.1
13/04/2023
22.90
 949,200 23.30 24.30 22.80 0 28,635 -0.7
12/04/2023
23.30
 1,797,400 21.80 23.30 21.90 400 10,420 -0.2
11/04/2023
21.80
 696,500 20.80 21.80 20.50 700 2,200 -0.0
10/04/2023
20.80
 937,300 20.90 21.95 20.70 1,200 36,300 -0.7
07/04/2023
20.90
 621,200 21 21.30 20.70 14,500 20,000 -0.1
06/04/2023
21
 984,700 21.30 21.95 21 5,500 20 0.1
05/04/2023
21.30
 1,168,800 20.50 21.30 20.45 14,600 23,200 -0.2
04/04/2023
20.50
 519,700 20.65 20.90 20.30 10,000 7,155 0.1
03/04/2023
20.65
 1,096,600 19.30 20.65 19.35 19,600 2,600 0.4
31/03/2023
19.30
 293,200 19.20 19.35 19.10 7,200 60 0.1
30/03/2023
19.20
 277,600 19.20 19.30 19.10 0 0 0.0
29/03/2023
19.20
 192,900 19.20 19.30 19.05 1,200 0 0.0
28/03/2023
19.20
 431,200 19 19.35 19 6,100 0 0.1
27/03/2023
19
 206,000 18.90 19 18.80 100 0 0.0
24/03/2023
18.90
 222,300 18.90 19.10 18.90 0 7,000 -0.1
23/03/2023
18.90
 110,300 18.80 18.90 18.60 0 2,000 -0.0
22/03/2023
18.80
 159,800 18.75 19.10 18.70 5,000 0 0.1
21/03/2023
18.75
 242,400 18.70 18.80 18.50 200 2,000 -0.9
20/03/2023
18.70
 284,700 18.75 19.05 18.70 10 0 0.0
17/03/2023
18.75
 200,600 18.85 19.25 18.75 0 0 0.0
16/03/2023
18.85
 161,100 19.30 19.30 18.80 1,400 0 0.0
15/03/2023
19.30
 259,100 18.65 19.35 19 0 0 -0.2
14/03/2023
18.65
 705,900 19.25 19.30 18.65 200 9,600 -0.2
13/03/2023
19.25
 313,600 19.55 19.55 19.20 0 4,200 -0.1
10/03/2023
19.55
 291,400 20.10 20.10 19.55 4,000 3,000 0.0
09/03/2023
20.10
 507,100 19.50 20.10 19.60 8,400 1,700 0.1
08/03/2023
19.50
 278,300 19.25 19.50 19 4,400 10,100 -0.1
07/03/2023
19.25
 275,400 19.15 19.60 19.10 0 17,900 -0.3
06/03/2023
19.15
 289,800 19.10 19.65 19.15 10 2,200 -0.0
03/03/2023
19.10
 295,600 19.45 19.75 19.10 100 4,000 -0.1
02/03/2023
19.45
 282,200 19.70 19.90 19.40 600 0 0.0
01/03/2023
19.70
 359,600 18.90 19.70 18.60 19,500 0 0.4
28/02/2023
18.90
 345,900 18.40 18.90 18.40 0 2,759 -0.1
27/02/2023
18.40
 490,100 19.15 19.15 18.40 100 14,000 -0.3
24/02/2023
19.15
 376,800 19.60 19.90 19.15 100 44,600 -0.9
23/02/2023
19.60
 542,200 19.80 19.80 19 2,700 19,909 -0.3
22/02/2023
19.80
 948,900 21 21 19.80 13,100 0 0.3
21/02/2023
21
 849,100 21.20 21.50 20.90 10,800 9,000 0.0
20/02/2023
21.20
 870,500 20.30 21.20 20.15 12,400 4,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |