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)
17/02/2023
20.30
 551,100 20.25 20.75 20.10 100 14,500 -0.3
16/02/2023
20.25
 762,200 18.95 20.25 19.10 34,300 5,800 0.6
15/02/2023
18.95
 373,700 18.35 19.35 18.40 9,700 400 0.2
14/02/2023
18.35
 209,300 18.15 18.60 18.15 5,000 2,100 0.1
13/02/2023
18.15
 797,100 19.50 19.50 18.15 21,000 9,700 0.2
10/02/2023
19.50
 247,700 20.10 20.10 19.45 5,200 18,200 -0.3
09/02/2023
20.10
 375,900 19.35 20.30 19.45 16,945 14,300 0.1
08/02/2023
19.35
 446,500 19.50 19.75 18.80 2,335 18,300 -0.3
07/02/2023
19.50
 505,500 20.35 20.60 19.50 2,300 12,500 -0.2
06/02/2023
20.35
 439,100 20.70 20.75 20.15 3,500 22,700 -0.4
03/02/2023
20.70
 574,800 20.75 21.25 20.30 100 5,700 -0.1
02/02/2023
20.75
 676,800 21.30 21.70 20.70 100 7,200 -0.1
01/02/2023
21.30
 1,533,300 20.85 22.15 20.60 300 44,200 -0.9
31/01/2023
20.85
 648,600 20.55 21 20.35 0 28,341 -0.6
30/01/2023
20.55
 521,400 20 20.80 20 100 14,445 -0.3
27/01/2023
20
 791,500 21 21.55 20 8,900 53,300 -0.9
19/01/2023
21
 632,500 20.35 21.45 20.40 3,700 28,200 -0.5
18/01/2023
20.35
 930,800 19.05 20.35 19 66,700 2,300 1.3
17/01/2023
19.05
 504,400 18.70 19.30 18.70 72,400 400 1.4
16/01/2023
18.70
 274,400 18.80 19.10 18.65 27,400 0 0.5
13/01/2023
18.80
 458,800 18.85 19.15 18.80 41,800 7,500 0.6
12/01/2023
18.85
 297,400 19 19.25 18.80 30,000 9,300 0.4
11/01/2023
19
 483,400 18.85 19.30 18.60 22,500 5,500 0.3
10/01/2023
18.85
 708,600 19.25 19.25 18.35 17,400 12,900 0.1
09/01/2023
19.25
 559,300 20 20.40 19.20 8,800 23,700 -0.3
06/01/2023
20
 961,100 19.50 20.75 19.50 34,300 48,205 -0.3
05/01/2023
19.50
 484,200 19.60 19.85 19.50 34,400 19,400 0.3
04/01/2023
19.60
 615,700 19.45 20.15 19.50 10,100 31,800 -0.4
03/01/2023
19.45
 603,400 18.35 19.45 18.50 45,700 3,500 0.8
30/12/2022
18.35
 428,400 18.20 18.90 18.05 53,700 11,900 0.8
29/12/2022
18.20
 820,700 19.45 19.45 18.20 26,000 10,500 0.3
28/12/2022
19.45
 644,800 18.50 19.50 18.40 38,800 5,683 0.6
27/12/2022
18.50
 1,582,400 18.30 18.80 17.05 142,800 16,298 2.3
26/12/2022
18.30
 1,058,900 19.65 19.65 18.30 13,400 1,903 0.2
23/12/2022
19.65
 1,934,200 21.10 21.40 19.65 3,000 278,920 -5.4
22/12/2022
21.10
 1,423,200 22.65 23.70 21.10 5,300 116,400 -2.3
21/12/2022
22.65
 5,081,900 21.20 22.65 19.75 2,400 29,200 -0.6
20/12/2022
21.20
 96,100 22.75 22.75 21.20 0 0 -0.5
19/12/2022
22.75
 440,000 24.45 24.45 22.75 0 22,000 -0.5
16/12/2022
24.45
 868,100 26.25 26.25 24.45 1,100 0 0.0
15/12/2022
26.25
 2,482,400 28.20 28.20 26.25 2,300 43,300 -1.1
14/12/2022
28.20
 1,480,700 27.35 28.90 27.65 0 56,800 -1.6
13/12/2022
27.35
 1,330,300 26.40 27.50 25.90 10,100 19,500 -0.3
12/12/2022
26.40
 1,074,900 26.40 27.70 26.30 10,100 26,500 -0.4
09/12/2022
26.40
 1,887,100 24.70 26.40 24.70 99,900 600 2.6
08/12/2022
24.70
 1,926,200 25.60 27.25 24.50 24,100 10,938 0.3
07/12/2022
25.60
 1,432,200 27.50 28.50 25.60 12,900 87,500 -1.9
06/12/2022
27.50
 2,543,500 26.80 28.65 26.10 38,800 75,869 -1.0
05/12/2022
26.80
 2,366,300 28.50 29.40 26.80 98,300 143,602 -1.2
02/12/2022
28.50
 1,549,300 27.70 28.80 26.70 27,900 38,200 -0.3
01/12/2022
27.70
 2,283,300 25.90 27.70 26.50 4,600 5,000 -0.0
30/11/2022
25.90
 1,716,600 26.20 26.50 25.35 3,400 80,600 -2.0
29/11/2022
26.20
 1,704,400 25.50 26.80 24.85 63,171 51,500 0.3
28/11/2022
25.50
 2,155,200 25.25 26.80 24.60 26,100 113,300 -2.2
25/11/2022
25.25
 1,377,800 23.60 25.25 24.05 900 62,600 -1.6
24/11/2022
23.60
 2,029,000 22.10 23.60 22.35 47,600 17,699 0.7
23/11/2022
22.10
 1,080,100 20.70 22.10 20.40 0 45,400 -1.0
22/11/2022
20.70
 3,138,500 21.75 23 20.65 1,900 115,713 -2.4
21/11/2022
21.75
 698,300 20.35 21.75 21.05 0 15,100 -0.3
18/11/2022
20.35
 2,767,700 19.05 20.35 19.80 41,700 3,100 0.8
17/11/2022
19.05
 883,600 17.85 19.05 18.95 10,400 400 0.2
16/11/2022
17.85
 974,800 16.70 17.85 16.55 7,400 32,000 -0.4
15/11/2022
16.70
 1,583,300 15.95 16.90 15.80 216,500 4,465 3.5
14/11/2022
15.95
 2,534,200 17.10 17.10 15.95 175,500 9,606 2.6
11/11/2022
17.10
 1,242,400 18.35 18.90 17.10 89,400 3,500 1.5
10/11/2022
18.35
 1,037,400 19.70 19.70 18.35 30,300 4,600 0.5
09/11/2022
19.70
 1,694,200 20.95 21.60 19.50 125,400 8,100 2.3
08/11/2022
20.95
 371,900 22.50 22.50 20.95 110 0 0.0
07/11/2022
22.50
 885,000 24.15 24.15 22.50 20,500 4,300 0.4
04/11/2022
24.15
 757,900 25.95 25.95 24.15 2,000 35,004 -0.8
03/11/2022
25.95
 1,317,800 27.60 27.70 25.95 4,100 36,700 -0.8
02/11/2022
27.60
 737,900 28.05 28.90 27.60 10,800 25,400 -0.4
01/11/2022
28.05
 1,356,500 27 28.40 27.15 49,900 1,503 1.4
31/10/2022
27
 1,734,000 28 28.30 26.45 2,000 38,154 -1.0
28/10/2022
28
 889,700 27.75 28.60 27.70 2,300 15,824 -0.4
27/10/2022
27.75
 854,300 25.95 27.75 25.20 90,000 1,400 2.3
26/10/2022
25.95
 649,400 27.90 28.60 25.95 13,600 54,800 -1.1
25/10/2022
27.90
 900,900 27.95 29.45 26.45 49,200 3,600 1.3
24/10/2022
27.95
 949,000 30.05 30.90 27.95 56,900 900 1.6
21/10/2022
30.05
 1,262,300 32.30 32.30 30.05 82,900 30,900 1.6
20/10/2022
32.30
 1,045,800 32 33.35 31.90 33,700 16,600 0.6
19/10/2022
32
 1,372,800 32.10 33.80 31.85 12,300 26,100 -0.5
18/10/2022
32.10
 695,800 30 32.10 30.50 13,300 0 0.4
17/10/2022
30
 389,200 30.25 30.80 29.40 7,300 10,900 -0.1
14/10/2022
30.25
 1,257,300 30.20 31.10 29.90 15,300 6,100 0.3
13/10/2022
30.20
 503,200 30.20 31 29.30 5,200 19,300 -0.4
12/10/2022
30.20
 526,300 29.70 31.50 29.80 42,200 0 1.3
11/10/2022
29.70
 1,174,700 29.85 31.50 29.50 7,500 3,458 0.1
10/10/2022
29.85
 527,400 27.90 29.85 27.50 45,100 20 1.3
07/10/2022
27.90
 573,300 29.50 29.50 27.50 40,600 600 1.1
06/10/2022
29.50
 553,000 29.85 30.95 29.50 9,100 8,500 0.0
05/10/2022
29.85
 426,200 27.90 29.85 28.20 50,400 100 1.5
04/10/2022
27.90
 591,700 29.90 30.80 27.90 80,200 11,860 1.9
03/10/2022
29.90
 620,100 32.10 32.10 29.90 30,000 2,000 0.8
30/09/2022
32.10
 987,500 33.45 33.45 31.15 39,400 122,800 -2.7
29/09/2022
33.45
 382,000 35.60 36.50 33.45 100 480 -0.0
28/09/2022
35.60
 325,500 36.40 36.80 35.50 300 1,700 -0.0
27/09/2022
36.40
 219,000 35.95 36.65 35.75 4,200 300 0.1
26/09/2022
35.95
 669,000 38.60 38.60 35.90 5,000 50,000 -1.6
23/09/2022
38.60
 311,200 38.40 39.20 38.40 200 45 0.0

Chính sách bảo mật | Điều khoản sử dụng |