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

31
0.60
(1.97%)
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)
30/11/2021
57.06
 334,300 55.61 57.06 56.03 57,900 0 3.8
29/11/2021
55.61
 373,300 57.14 57.14 54.67 7,200 43,400 -2.4
26/11/2021
57.14
 363,800 58.34 58.34 56.46 100 7,600 -0.5
25/11/2021
58.34
 363,800 59.45 59.79 58.17 25,000 83,700 -4.0
24/11/2021
59.45
 216,400 59.37 60.22 58.17 49,800 12,700 2.6
23/11/2021
59.37
 280,700 56.55 59.37 55.95 4,100 14,300 -0.7
22/11/2021
56.55
 570,400 58.08 59.62 54.67 13,300 15,500 -0.1
19/11/2021
58.08
 945,100 60.65 61.50 57.32 58,000 20,000 2.6
18/11/2021
60.65
 741,700 62.35 63.04 60.65 6,800 79,600 -5.2
17/11/2021
62.35
 236,400 63.04 63.21 62.01 2,700 100 0.2
16/11/2021
63.04
 667,700 62.35 64.06 61.42 76,300 0 5.6
15/11/2021
62.35
 857,000 65.00 65.60 62.18 9,400 20,100 -0.8
12/11/2021
65.00
 326,900 65.60 65.77 64.06 16,800 1,200 1.2
11/11/2021
65.60
 505,100 65.34 65.94 63.64 10,200 21,200 -0.8
10/11/2021
65.34
 882,900 62.18 66.03 60.99 21,600 500 1.6
09/11/2021
62.18
 452,200 62.35 62.78 62.01 8,700 900 0.6
08/11/2021
62.35
 670,700 62.53 64.06 61.93 1,000 51,000 -3.7
05/11/2021
62.53
 1,801,400 58.51 62.53 57.66 106,000 2,600 7.5
04/11/2021
58.51
 408,700 57.32 58.51 57.14 68,600 11,000 3.3
03/11/2021
57.32
 408,000 59.37 59.54 57.32 6,300 20,500 -1.0
02/11/2021
59.37
 709,900 57.74 59.79 57.23 14,500 18,400 -0.3
01/11/2021
57.74
 1,045,300 58.77 58.77 57.14 200 8,000 -0.5
29/10/2021
58.77
 875,400 59.79 59.79 58.08 4,200 2,900 0.1
28/10/2021
59.79
 669,100 59.71 60.13 58.94 7,800 8,700 -0.1
27/10/2021
59.71
 1,047,900 57.40 60.90 57.40 37,500 1,600 2.5
26/10/2021
57.40
 290,200 57.23 58.08 56.38 22,300 300 1.5
25/10/2021
57.23
 426,700 57.57 57.57 56.38 16,800 5,200 0.8
22/10/2021
57.57
 432,500 58.17 58.25 57.57 46,000 200 3.1
21/10/2021
58.17
 312,200 58.51 58.51 57.57 3,500 9,500 -0.4
20/10/2021
58.51
 568,600 56.72 58.68 56.80 9,300 200 0.6
19/10/2021
56.72
 510,700 55.27 57.06 54.07 35,600 3,500 2.1
18/10/2021
55.27
 1,503,700 57.40 57.40 55.09 4,900 20,400 -1.0
15/10/2021
57.40
 547,700 58.08 58.25 57.40 0 0 0
14/10/2021
58.08
 368,100 58.08 58.85 58.00 20,100 300 1.4
13/10/2021
58.08
 323,500 57.66 58.85 57.66 4,100 33,900 -2.0
12/10/2021
57.66
 588,600 58.17 58.51 57.23 23,500 19,200 0.3
11/10/2021
58.17
 819,400 59.37 59.37 58.17 2,200 37,300 -2.4
08/10/2021
59.37
 370,800 60.48 60.48 58.51 6,200 5,300 0.1
07/10/2021
60.48
 431,800 60.22 61.33 60.30 50,900 6,700 3.1
06/10/2021
60.22
 505,500 59.02 60.56 58.17 0 8,700 -0.6
05/10/2021
59.02
 267,800 59.45 59.45 58.51 200 11,500 -0.8
04/10/2021
59.45
 427,000 58.77 59.79 58.77 9,000 1,200 0.5
01/10/2021
58.77
 627,400 56.72 59.11 55.95 12,800 7,900 0.3
30/09/2021
56.72
 204,200 56.80 57.14 56.38 15,700 7,700 0.5
29/09/2021
56.80
 231,500 56.03 57.14 55.09 0 15,700 -1.0
28/09/2021
56.03
 414,400 54.84 56.03 53.81 45,600 0 2.9
27/09/2021
54.84
 848,600 57.66 58.00 54.67 26,700 1,700 1.7
24/09/2021
57.66
 508,300 58.77 58.94 57.23 0 8,200 -0.6
23/09/2021
58.77
 633,200 60.30 61.42 58.68 5,900 28,100 -1.5
22/09/2021
60.30
 488,000 58.94 61.50 58.34 22,900 2,400 1.4
21/09/2021
58.94
 871,600 59.45 59.79 57.91 8,200 108,200 -6.9
20/09/2021
59.45
 942,400 61.33 61.93 58.94 300 71,000 -5.0
17/09/2021
61.33
 790,800 60.05 63.55 59.62 3,000 100 0.2
16/09/2021
60.05
 475,300 60.65 61.24 59.71 600 13,500 -0.9
15/09/2021
60.65
 620,000 59.37 61.93 59.62 49,000 3,100 3.3
14/09/2021
59.37
 1,659,000 55.52 59.37 55.09 11,700 175,200 -11.4
13/09/2021
55.52
 378,400 55.69 55.78 55.09 15,000 200 1.0
10/09/2021
55.69
 331,400 55.52 56.80 55.01 11,900 2,300 0.6
09/09/2021
55.52
 328,300 54.41 56.12 54.58 18,300 500 1.2
08/09/2021
54.41
 527,500 54.15 55.09 54.15 2,300 1,000 0.1
07/09/2021
54.15
 685,000 56.29 56.29 53.90 2,200 10,200 -0.5
06/09/2021
56.29
 811,200 56.63 57.23 56.20 2,500 68,300 -4.4
01/09/2021
56.63
 593,000 55.18 56.89 54.75 40,800 11,300 1.9
31/08/2021
55.18
 689,200 54.84 57.23 54.84 4,800 31,400 -1.7
30/08/2021
54.84
 1,159,500 51.25 54.84 52.02 7,000 1,300 0.3
27/08/2021
51.25
 495,600 49.88 51.25 49.63 13,100 5,600 0.4
26/08/2021
49.88
 482,900 48.26 49.97 48.52 215,700 13,700 11.7
25/08/2021
48.26
 306,200 47.83 48.69 46.98 65,800 0 3.7
24/08/2021
47.83
 595,300 49.12 50.05 45.70 51,400 1,000 2.8
23/08/2021
49.12
 734,900 52.62 52.62 49.12 1,300 10,900 -0.6
20/08/2021
52.62
 777,300 53.22 53.22 50.40 89,100 28,000 3.7
19/08/2021
53.22
 439,000 51.51 53.64 51.25 16,900 1,700 0.9
18/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
18/08/2021
51.51
 527,800 50.54 51.85 51.17 300 8,500 -0.5
17/08/2021
50.54
 707,400 51.61 51.96 50.40 7,500 35,600 -2.0
16/08/2021
51.61
 1,063,200 49.83 51.96 49.97 38,900 1,900 2.7
13/08/2021
49.83
 428,600 49.83 50.82 49.12 8,500 2,800 0
12/08/2021
49.83
 562,100 49.26 50.11 49.26 36,300 500 2.5
11/08/2021
49.26
 756,500 49.83 50.11 48.76 9,500 700 0.6
10/08/2021
49.83
 495,000 49.83 50.68 49.47 3,000 37,800 -2.4
09/08/2021
49.83
 940,200 48.40 49.83 47.83 6,400 53,000 -3.1
06/08/2021
48.40
 825,400 48.83 49.47 48.05 0 60,600 -4.2
05/08/2021
48.83
 524,200 48.40 49.12 47.83 16,800 8,100 0.6
04/08/2021
48.40
 614,600 48.26 48.76 47.69 1,800 9,300 -0.5
03/08/2021
48.26
 700,000 47.76 49.12 47.76 200 19,400 -1.3
02/08/2021
47.76
 708,400 46.27 48.33 46.20 31,500 4,400 1.8
30/07/2021
46.27
 784,000 46.27 47.55 45.48 6,200 5,400 0.1
29/07/2021
46.27
 345,100 46.20 46.62 45.56 300 1,400 -0.1
28/07/2021
46.20
 407,400 47.34 47.34 46.13 2,100 9,200 -0.5
27/07/2021
47.34
 577,000 46.34 48.47 45.98 10,500 49,100 -2.6
26/07/2021
46.34
 462,500 45.91 46.98 45.84 0 13,700 -0.9
23/07/2021
45.91
 870,100 44.13 46.20 45.13 8,400 6,200 0.1
22/07/2021
44.13
 501,300 41.50 44.13 41.43 20,700 97,800 -4.6
21/07/2021
41.50
 160,600 41.71 42.00 41.29 0 10,800 -0.6
20/07/2021
41.71
 176,300 40.22 42.00 39.79 0 17,500 -1.0
19/07/2021
40.22
 280,700 40.22 41.36 39.15 9,400 9,100 0.0
16/07/2021
40.22
 124,900 40.64 41.00 40.22 1,900 7,300 -0.3
15/07/2021
40.64
 134,500 39.51 40.64 39.15 45,400 6,500 2.2
14/07/2021
39.51
 305,000 40.50 40.50 38.72 300 25,700 -1.4
13/07/2021
40.50
 220,600 39.58 40.57 39.15 8,500 12,300 -0.2
12/07/2021
39.58
 718,500 42.50 42.50 39.58 9,800 6,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |