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

30.60
0.20
(0.66%)
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)
09/07/2021
42.50
 304,700 43.78 43.78 41.29 4,400 125,500 -7.3
08/07/2021
43.78
 258,200 43.71 44.20 43.35 3,700 24,600 -1.2
07/07/2021
43.71
 252,500 44.13 44.84 42.78 16,500 19,900 -0.2
06/07/2021
44.13
 249,700 46.13 46.27 44.13 8,400 33,200 -1.6
05/07/2021
46.13
 236,500 45.98 46.41 45.13 62,700 4,500 3.3
02/07/2021
45.98
 370,600 43.85 46.62 44.13 3,800 1,100 0.2
01/07/2021
43.85
 378,100 42.42 43.92 42.35 16,500 6,900 0.6
30/06/2021
42.42
 296,300 42.14 42.92 42.14 1,900 5,900 -0.2
29/06/2021
42.14
 193,900 41.57 42.28 41.64 10,600 500 0.6
28/06/2021
41.57
 285,400 41.43 41.64 41.00 6,500 500 0.3
25/06/2021
41.43
 132,400 41.78 41.93 41.29 7,700 0 0.5
24/06/2021
41.78
 167,200 42.00 42.14 41.71 100 4,900 -0.3
23/06/2021
42.00
 437,200 42.85 43.06 41.64 0 154,100 -9.1
22/06/2021
42.85
 259,800 42.50 43.78 42.35 200 10,100 -0.6
21/06/2021
42.50
 243,900 42.92 43.06 42.00 200 13,100 -0.8
18/06/2021
42.92
 242,800 42.92 43.35 42.92 900 8,700 -0.5
17/06/2021
42.92
 339,500 42.00 43.35 41.29 4,600 12,600 -0.5
16/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2021
42.00
 229,000 42.57 42.71 41.64 12,200 1,700 0.6
15/06/2021
42.57
 184,200 42.01 42.64 41.31 0 7,900 -0.5
14/06/2021
42.01
 315,100 42.50 43.06 41.80 6,400 8,900 -0.2
11/06/2021
42.50
 525,600 40.54 42.71 40.33 11,000 0 0.6
10/06/2021
40.54
 332,000 40.61 40.75 40.26 32,900 100 1.9
09/06/2021
40.61
 263,800 40.12 40.96 39.28 25,900 19,300 0.4
08/06/2021
40.12
 419,400 40.33 40.96 39.98 64,400 4,000 3.5
07/06/2021
40.33
 378,500 40.54 41.10 40.12 32,000 1,100 1.8
04/06/2021
40.54
 395,100 41.17 41.17 39.91 5,500 14,100 -0.5
03/06/2021
41.17
 447,800 39.70 41.73 40.68 28,600 15,900 0.8
02/06/2021
39.70
 282,700 37.11 39.70 36.76 27,000 11,900 0.8
01/06/2021
37.11
 662,900 39.14 39.14 36.48 34,000 15,900 1.0
31/05/2021
39.14
 835,900 41.66 41.66 38.79 6,000 13,300 -0.4
28/05/2021
41.66
 396,100 40.96 41.87 40.68 11,500 3,000 0.5
27/05/2021
40.96
 530,000 42.29 43.06 40.96 15,700 33,900 -1.1
26/05/2021
42.29
 699,800 43.76 43.76 42.15 800 63,100 -3.8
25/05/2021
43.76
 657,800 43.62 45.86 43.27 5,100 75,000 -4.4
24/05/2021
43.62
 1,142,600 40.82 43.62 41.31 32,100 9,300 1.4
21/05/2021
40.82
 1,963,600 43.83 43.83 40.82 74,700 77,900 -0.2
20/05/2021
43.83
 1,155,400 46.70 48.24 43.76 13,400 78,500 -4.2
19/05/2021
46.70
 1,298,000 50.13 50.13 46.70 16,000 30,800 -1.0
18/05/2021
50.13
 1,235,700 51.81 51.88 49.50 19,500 8,400 0.8
17/05/2021
51.81
 1,353,800 55.03 55.03 51.81 10,600 31,700 -1.6
14/05/2021
55.03
 244,800 56.01 57.06 55.03 200 18,700 -1.5
13/05/2021
56.01
 307,600 55.87 57.83 56.01 10,700 6,900 0.3
12/05/2021
55.87
 707,000 53.14 56.01 52.93 25,800 2,400 1.9
11/05/2021
53.14
 322,400 53.21 53.91 52.93 3,000 6,000 -0.2
10/05/2021
53.21
 435,000 52.86 54.26 52.51 2,600 15,300 -1.0
07/05/2021
52.86
 365,900 53.42 55.31 52.65 700 7,700 -0.5
06/05/2021
53.42
 364,300 54.61 54.61 53.21 5,000 5,000 0
05/05/2021
54.61
 437,500 55.38 56.71 54.61 5,400 9,700 -0.3
04/05/2021
55.38
 861,200 51.81 55.38 50.41 15,300 17,400 -0.1
29/04/2021
51.81
 504,000 50.41 51.81 50.41 5,900 800 0.4
28/04/2021
50.41
 112,700 50.34 50.41 49.15 5,100 0 0.4
27/04/2021
50.34
 261,800 49.36 50.41 48.31 6,600 7,500 -0.1
26/04/2021
49.36
 230,800 50.76 50.76 49.01 400 10,700 -0.7
23/04/2021
50.76
 254,700 49.78 50.83 48.59 54,100 5,700 3.5
22/04/2021
49.78
 321,900 50.41 51.04 49.50 2,200 20,300 -1.3
20/04/2021
50.41
 327,900 51.81 52.09 50.06 2,200 100 0.2
19/04/2021
51.81
 300,700 49.99 52.37 49.78 17,400 9,500 0.6
16/04/2021
49.99
 341,800 50.41 50.48 48.31 1,000 6,400 -0.4
15/04/2021
50.41
 167,600 51.25 51.25 49.85 1,200 10,200 -0.6
14/04/2021
51.25
 196,100 50.13 51.39 49.57 0 6,300 -0.5
13/04/2021
50.13
 420,700 51.46 51.46 50.06 12,200 3,300 0.6
12/04/2021
51.46
 246,100 52.02 52.02 51.11 34,900 22,500 0.9
09/04/2021
52.02
 144,800 52.09 52.09 51.46 2,000 0 0.1
08/04/2021
52.09
 145,400 52.09 52.16 51.11 2,000 1,600 0.0
07/04/2021
52.09
 309,500 50.76 52.30 50.83 66,600 18,900 3.5
06/04/2021
50.76
 166,600 51.39 51.39 50.41 2,000 1,600 0.0
05/04/2021
51.39
 181,100 51.95 52.02 51.04 2,500 49,700 -3.5
02/04/2021
51.95
 333,600 51.11 52.44 51.11 12,900 1,900 0.8
01/04/2021
51.11
 395,600 50.27 51.46 49.57 1,700 64,900 -4.5
31/03/2021
50.27
 189,500 50.48 50.48 49.57 100 6,600 -0.5
30/03/2021
50.48
 271,600 50.83 51.25 50.34 3,200 900 0.2
29/03/2021
50.83
 576,600 48.31 51.32 48.31 28,400 400 2.0
26/03/2021
48.31
 473,000 48.31 48.73 44.95 13,300 7,100 0.4
25/03/2021
48.31
 509,100 47.82 48.94 47.89 8,600 12,100 -0.2
24/03/2021
47.82
 459,000 48.17 48.80 47.26 2,700 11,700 -0.6
23/03/2021
48.17
 359,700 48.52 48.66 47.61 67,500 12,100 3.8
22/03/2021
48.52
 605,000 49.08 49.08 47.75 13,200 19,200 -0.4
19/03/2021
49.08
 373,000 49.99 49.99 48.94 900 22,900 -1.6
18/03/2021
49.99
 178,000 50.55 50.76 49.92 40,400 12,400 1.9
17/03/2021
50.55
 382,100 49.64 51.04 49.22 45,300 0 3.3
16/03/2021
49.64
 400,700 50.06 50.06 48.94 6,600 26,600 -1.4
15/03/2021
50.06
 408,500 49.78 50.90 49.57 48,200 22,000 1.9
12/03/2021
49.78
 516,400 50.27 50.97 49.36 1,800 12,500 -0.8
11/03/2021
50.27
 633,800 48.59 51.11 49.43 25,500 5,400 1.4
10/03/2021
48.59
 615,800 47.61 49.36 46.91 41,100 7,300 2.3
09/03/2021
47.61
 725,200 45.86 47.89 45.23 13,700 11,600 0.2
08/03/2021
45.86
 451,400 45.86 47.33 45.51 21,200 23,400 -0.1
05/03/2021
45.86
 574,600 46.14 46.84 44.53 200 42,600 -2.7
04/03/2021
46.14
 554,000 47.33 48.31 44.11 5,700 12,100 -0.4
03/03/2021
47.33
 489,100 46.77 48.31 46.77 7,700 81,300 -5.0
02/03/2021
46.77
 849,400 48.24 48.31 46.49 2,400 177,100 -11.8
01/03/2021
48.24
 423,200 48.66 49.01 47.96 5,200 24,100 -1.3
26/02/2021
48.66
 656,900 46.14 49.01 46.14 18,600 12,500 0.4
25/02/2021
46.14
 944,700 43.13 46.14 43.13 95,300 8,300 5.5
24/02/2021
43.13
 659,800 42.71 44.74 42.71 9,100 10,900 -0.1
23/02/2021
42.71
 517,200 42.85 43.27 42.36 4,500 27,900 -1.4
22/02/2021
42.85
 625,600 42.57 43.97 42.43 2,100 30,200 -1.7
19/02/2021
42.57
 707,700 42.64 42.99 41.66 18,200 15,300 0.2
18/02/2021
42.64
 725,100 42.43 43.41 41.31 20,100 2,800 1.0
17/02/2021
42.43
 759,800 41.31 43.06 40.40 33,500 18,900 0.9

Chính sách bảo mật | Điều khoản sử dụng |