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)
21/09/2022
37.50
 298,200 39 39 37.50 100 0 0.0
20/09/2022
39
 379,000 39.25 40.50 37.80 3,500 1,540 0.1
19/09/2022
39.25
 864,800 42.20 42.20 39.25 200 10,003 -0.4
16/09/2022
42.20
 557,100 43.60 43.60 41.80 725 4,700 -0.2
15/09/2022
43.60
 245,100 44.10 44.20 43.55 1,400 5,100 -0.3
14/09/2022
44.10
 454,100 44.85 44.85 43.60 1,000 8,900 0.0
13/09/2022
44.85
 156,900 44.95 45.30 44.80 1,100 4,900 0.0
12/09/2022
44.95
 228,000 44.50 46 44.30 0 3,247 -0.4
09/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/09/2022
44.50
 392,200 43.65 45.50 43.70 800 10,500 -0.4
08/09/2022
43.65
 634,300 43.04 44.17 43.04 22,100 46,500 -1.2
07/09/2022
43.04
 675,200 45.22 45.30 43.04 33,300 24,500 0.4
06/09/2022
45.22
 359,500 45.57 45.65 45.13 6,400 40,000 -1.7
05/09/2022
45.57
 243,500 45.48 45.83 45.22 19,600 1,500 0.9
31/08/2022
45.48
 218,500 45.13 45.65 44.52 17,700 0 0.9
30/08/2022
45.13
 370,500 45.22 45.91 45.13 7,000 1,700 0.3
29/08/2022
45.22
 718,000 46.43 46.43 44.09 0 700 -0.0
26/08/2022
46.43
 618,400 47.30 47.74 46.43 3,800 2,200 0.1
25/08/2022
47.30
 545,600 46.87 47.74 46.87 2,400 200 0.1
24/08/2022
46.87
 470,400 47.04 47.04 46.09 1,100 40,000 -2.1
23/08/2022
47.04
 348,700 46.35 47.04 45.57 500 13,900 -0.7
22/08/2022
46.35
 706,000 46.96 46.96 44.87 100 4,400 -0.2
19/08/2022
46.96
 890,600 49.13 49.13 46.96 0 1,700 -0.1
18/08/2022
49.13
 693,000 49.91 49.91 48.70 0 0 0.1
17/08/2022
49.91
 599,300 49.57 50.26 48.96 2,000 200 0.1
16/08/2022
49.57
 1,472,400 48.26 50.17 48.09 8,200 100 0.5
15/08/2022
48.26
 479,600 48.35 49.13 47.39 1,200 0 0.1
12/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
12/08/2022
48.35
 418,800 48.26 48.43 47.30 1,400 2,200 -0.0
11/08/2022
48.26
 846,400 48.43 49.20 47.24 100 188,400 -10.6
10/08/2022
48.43
 663,400 48.69 48.69 47.66 4,700 20,800 -0.9
09/08/2022
48.69
 978,700 49.71 49.80 48.43 7,000 4,900 0.1
08/08/2022
49.71
 410,400 48.86 50.82 48.69 11,500 100 0.7
05/08/2022
48.86
 381,400 48.35 49.03 47.83 16,200 0 0.9
04/08/2022
48.35
 1,051,800 48.94 49.12 47.66 7,600 51,400 -2.5
03/08/2022
48.94
 567,300 48.77 49.63 48.60 6,000 0 0.3
02/08/2022
48.77
 734,300 47.41 49.03 47.32 2,600 10,300 -0.4
01/08/2022
47.41
 636,200 46.13 47.66 45.87 12,800 200 0.7
29/07/2022
46.13
 532,500 45.70 46.72 45.44 7,100 0 0.4
28/07/2022
45.70
 426,400 44.67 45.95 44.42 6,800 0 0.4
27/07/2022
44.67
 148,800 45.10 45.10 43.65 200 1,900 -0.1
26/07/2022
45.10
 138,800 45.19 45.36 44.25 400 0 0.0
25/07/2022
45.19
 207,100 45.44 45.70 44.08 100 6,600 -0.3
22/07/2022
45.44
 271,400 45.53 46.04 45.36 30,300 7,700 -0.1
21/07/2022
45.53
 199,300 45.95 46.38 45.53 0 0 0.4
20/07/2022
45.95
 633,100 44.42 46.38 44.59 7,000 0 0.4
19/07/2022
44.42
 160,100 44.33 44.76 43.73 0 2,300 -0.1
18/07/2022
44.33
 181,900 44.42 45.02 44.33 0 0 -0.2
15/07/2022
44.42
 182,500 45.27 46.13 44.42 0 4,800 -0.2
14/07/2022
45.27
 149,300 44.42 45.27 43.73 2,500 200 0.1
13/07/2022
44.42
 228,400 45.10 45.44 43.56 3,000 6,000 -0.2
12/07/2022
45.10
 176,600 42.79 45.10 43.05 8,700 0 0.5
11/07/2022
42.79
 213,700 44.25 44.93 42.71 1,200 300 0.0
08/07/2022
44.25
 351,700 41.43 44.25 41.43 100 34,500 0.0
07/07/2022
41.43
 194,300 41.00 42.71 39.80 500 1,000 -0.0
06/07/2022
41.00
 434,600 43.90 43.90 41.00 300 8,400 -0.4
05/07/2022
43.90
 866,500 47.15 47.15 43.90 0 800 -0.0
04/07/2022
47.15
 282,600 48.35 48.69 46.89 0 35,000 -1.9
01/07/2022
48.35
 386,700 47.83 48.35 44.50 0 4,300 -0.2
30/06/2022
47.83
 505,400 46.81 48.52 46.98 11,800 11,500 0.0
29/06/2022
46.81
 334,200 47.07 47.41 46.13 0 15,500 -0.8
28/06/2022
47.07
 378,500 46.55 47.75 45.78 500 5,900 -0.3
27/06/2022
46.55
 305,100 46.13 47.15 45.53 700 7,000 -0.3
24/06/2022
46.13
 381,600 44.93 46.98 45.27 300 30,400 -1.6
23/06/2022
44.93
 389,500 42.03 44.93 40.96 30,300 7,700 1.2
22/06/2022
42.03
 780,400 45.19 46.64 42.03 11,000 6,100 0.2
21/06/2022
45.19
 1,261,700 48.52 48.69 45.19 26,200 2,200 1.3
20/06/2022
48.52
 705,000 52.10 53.98 48.52 10,400 5,700 0.3
17/06/2022
52.10
 717,600 54.75 54.75 51.25 10,200 31,100 -1.3
16/06/2022
54.75
 638,100 54.58 56.38 54.75 1,900 9,600 -0.5
15/06/2022
54.58
 635,200 57.40 57.40 53.39 1,400 0 0.1
14/06/2022
57.40
 766,600 57.49 57.49 53.98 36,100 1,700 2.3
13/06/2022
57.49
 752,500 61.76 61.76 57.49 14,900 0 1.0
10/06/2022
61.76
 995,100 66.37 66.37 61.76 8,600 5,400 0.2
09/06/2022
66.37
 545,100 66.37 66.37 64.75 3,000 0 0.2
08/06/2022
66.37
 669,000 65.60 67.91 65.00 9,600 28,500 -1.5
07/06/2022
65.60
 1,217,200 62.27 65.69 59.88 13,100 2,800 0.8
06/06/2022
62.27
 622,400 62.53 63.81 61.33 4,000 21,500 -1.3
03/06/2022
62.53
 627,900 62.53 64.32 60.90 900 35,200 -2.5
02/06/2022
62.53
 1,367,900 58.51 62.53 58.60 9,200 100 0.7
01/06/2022
58.51
 492,700 59.37 59.37 57.49 3,700 22,600 -1.3
31/05/2022
59.37
 527,800 58.77 59.71 57.91 10,800 1,500 0.6
30/05/2022
58.77
 744,400 59.79 59.79 57.83 2,500 15,400 -0.9
27/05/2022
59.79
 384,400 59.71 60.65 58.43 1,700 22,400 -1.4
26/05/2022
59.71
 785,800 57.40 59.71 57.40 2,900 20,500 -1.2
25/05/2022
57.40
 918,100 54.50 57.49 53.39 3,300 9,400 -0.4
24/05/2022
54.50
 438,800 53.39 54.50 50.82 1,300 23,900 -1.4
23/05/2022
53.39
 330,300 54.50 55.61 51.34 0 20,400 -1.3
20/05/2022
54.50
 468,500 53.47 55.44 52.70 700 13,500 -0.8
19/05/2022
53.47
 279,500 54.41 54.41 51.42 1,900 12,500 -0.7
18/05/2022
54.41
 338,300 55.35 56.03 53.81 200 38,300 -2.4
17/05/2022
55.35
 452,400 52.02 55.52 49.20 12,300 8,100 0.3
16/05/2022
52.02
 570,900 54.75 56.97 50.99 21,700 1,400 1.2
13/05/2022
54.75
 533,400 58.85 58.85 54.75 15,200 300 1.0
12/05/2022
58.85
 377,200 63.21 63.21 58.85 1,200 14,400 -0.9
11/05/2022
63.21
 227,200 63.98 64.06 59.79 100 34,500 -2.5
10/05/2022
63.98
 588,200 62.10 63.98 57.83 36,500 5,500 2.3
09/05/2022
62.10
 579,900 66.71 66.71 62.10 7,100 1,300 0.4
06/05/2022
66.71
 423,000 71.67 71.67 66.71 3,900 1,800 0.2
05/05/2022
71.67
 421,800 72.95 74.23 68.16 0 22,400 -1.9
04/05/2022
72.95
 449,300 71.58 73.46 70.13 100 20,700 -1.7
29/04/2022
71.58
 548,000 69.19 72.35 67.65 800 13,300 -1.0

Chính sách bảo mật | Điều khoản sử dụng |