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

21.05
0.75
(3.69%)
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
(2024-10-21) 		0.64 3.28% 8,346,500 55,000 1.9
19.38
21
20.30
2 tháng
(2024-09-23) 		-0.63 -3.01% 13,612,600 -21,700 -0.4
19.38
21.62
20.30
3 tháng
(2024-08-22) 		-0.39 -1.88% 16,889,100 -22,900 -0.4
19.38
21.62
20.30
6 tháng
(2024-05-24) 		-3.28 -13.91% 53,844,500 -814,815 -23.5
19.07
25.58
20.30
12 tháng
(2023-11-27) 		3.26 19.13% 154,647,000 -1,133,950 -35.1
16.94
27.20
20.30
24 tháng
(2022-12-01) 		1.23 6.44% 385,301,700 -907,862 -29.3
12.50
27.20
20.30
36 tháng
(2021-12-06) 		-16.28 -44.50% 538,720,700 -1,418,777 -80.6
10.98
56.93
20.30
60 tháng
(2019-12-17) 		12.46 158.88% 724,433,420 -467,917 -82.5
6.53
56.93
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
21.05
 632,000 20.20 21.10 20.05 39,500 5,600 0.7
20/11/2024
20.30
 441,600 20 20.40 19.55 33,100 13,400 0.4
19/11/2024
20.05
 434,900 20.80 20.80 20 4,500 55,100 -1.0
18/11/2024
20.50
 433,200 20.20 20.70 20 41,000 5,300 0.7
15/11/2024
20.30
 511,100 20.80 20.80 20.25 9,900 55,800 -0.9
14/11/2024
21
 1,322,800 20.15 21.35 20.15 190,600 16,800 3.6
13/11/2024
20.10
 515,700 20.60 20.60 19.90 0 50,300 -1.0
12/11/2024
20.60
 356,200 20.85 20.90 20.35 800 74,300 -1.5
11/11/2024
20.75
 515,400 20.30 20.85 20.30 14,900 56,000 -0.8
08/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45.2467 (Volume + 45.25%, Ratio=0.45)
08/11/2024
20.20
 486,100 20.10 20.50 20.10 10,900 3,900 0.1
07/11/2024
19.97
 641,600 20.34 20.34 19.83 82,400 2,100 2.3
06/11/2024
20.14
 628,200 19.48 20.28 19.48 0 0 0
05/11/2024
19.48
 132,900 19.62 19.62 19.38 1,900 0 0.1
04/11/2024
19.59
 268,100 19.69 19.90 19.48 5,600 3,300 0.1
01/11/2024
19.42
 208,300 19.62 19.83 19.42 0 15,300 -0.4
31/10/2024
19.90
 151,000 20.28 20.28 19.83 3,100 0 0.1
30/10/2024
19.97
 250,300 19.83 20.24 19.83 0 3,000 -0.1
29/10/2024
19.83
 194,000 19.48 19.86 19.48 26,600 0 0.8
28/10/2024
19.38
 111,200 19.48 19.66 19.35 3,500 19,700 -0.5
25/10/2024
19.42
 155,200 19.48 19.55 19.35 0 200 -0.0
24/10/2024
19.45
 112,900 19.45 19.66 19.42 0 200 -0.0
23/10/2024
19.45
 125,300 19.48 19.48 19.31 2,000 200 0.1
22/10/2024
19.42
 248,300 19.55 19.69 19.28 0 1,100 -0.0
21/10/2024
19.66
 102,200 19.97 20.00 19.66 200 0 0.0
18/10/2024
19.90
 138,200 19.69 20.03 19.69 100 17,900 -0.5
17/10/2024
19.76
 178,200 19.52 19.83 19.48 0 1,200 -0.0
16/10/2024
19.48
 252,300 19.76 19.79 19.48 0 0 0
15/10/2024
19.83
 217,600 20.07 20.10 19.73 0 300 -0.0
14/10/2024
20.07
 218,800 20.21 20.34 20.07 0 0 0
11/10/2024
20.21
 216,100 20.31 20.31 20.10 0 0 0
10/10/2024
20.24
 214,000 20.28 20.38 20.17 1,000 0 0.0
09/10/2024
20.28
 200,700 20.17 20.28 20.17 0 0 0
08/10/2024
20.17
 100,600 20.28 20.28 20.10 0 0 0
07/10/2024
20.28
 115,200 20.17 20.28 20.07 0 0 0
04/10/2024
20.14
 87,500 20.07 20.34 19.97 300 0 0.0
03/10/2024
20.07
 525,300 20.69 20.83 20.07 0 67,300 -2.0
02/10/2024
20.79
 284,200 21.34 21.34 20.69 500 900 -0.0
01/10/2024
21.31
 404,600 21.69 21.76 21.31 0 0 0
30/09/2024
21.62
 719,700 21.10 21.69 21.10 64,500 1,900 2.0
27/09/2024
21.10
 330,700 21.17 21.27 21.03 1,900 200 0.1
26/09/2024
21.17
 366,400 21.21 21.41 21.03 0 16,300 -0.5
25/09/2024
21.21
 282,500 21.48 21.48 21.14 0 12,600 -0.4
24/09/2024
21.24
 181,700 21.27 21.34 20.90 3,300 29,800 -0.8
23/09/2024
20.93
 231,800 21.48 21.48 20.86 100 0 0.0
20/09/2024
21.48
 351,100 21.38 21.76 21.38 12,700 2,100 0.3
19/09/2024
21.27
 616,600 20.00 21.27 20.00 73,000 2,400 2.1
18/09/2024
19.90
 85,900 19.79 19.97 19.79 0 0 0
17/09/2024
19.79
 79,900 19.45 19.79 19.45 2,200 1,500 0.0
16/09/2024
19.62
 121,600 19.97 20.03 19.59 0 0 0
13/09/2024
19.90
 64,100 19.97 19.97 19.79 0 0 0
12/09/2024
19.97
 94,000 19.90 20.31 19.90 0 6,100 -0.2
11/09/2024
19.76
 67,600 19.76 19.76 19.52 200 2,100 -0.1
10/09/2024
19.76
 114,900 20.10 20.10 19.62 0 11,500 -0.3
09/09/2024
19.83
 145,900 20.03 20.03 19.83 0 0 0
06/09/2024
20.03
 89,000 19.90 20.10 19.83 8,600 200 0.2
05/09/2024
20.03
 143,900 20.10 20.21 19.83 0 4,700 -0.1
04/09/2024
20.10
 141,800 20.28 20.28 19.97 300 7,200 -0.2
30/08/2024
20.38
 136,300 20.14 20.48 20.14 100 500 -0.0
29/08/2024
20.10
 127,500 20.31 20.34 20.03 0 11,800 -0.3
28/08/2024
20.28
 134,400 20.38 20.48 19.97 0 3,900 -0.1
27/08/2024
20.38
 223,600 20.55 20.55 20.14 0 28,000 -0.8
26/08/2024
20.55
 190,400 21.00 21.00 20.55 12,500 23,200 -0.3
23/08/2024
20.69
 118,500 20.86 20.86 20.45 1,000 4,700 -0.1
22/08/2024
20.69
 229,500 20.96 21.00 20.55 12,700 14,600 -0.1
21/08/2024
21.00
 271,200 20.93 21.27 20.86 31,100 2,300 0.9
20/08/2024
20.93
 226,700 20.86 21.10 20.65 20,200 700 0.6
19/08/2024
20.86
 236,500 20.45 21.00 20.45 13,100 200 0.4
16/08/2024
20.45
 358,000 19.38 20.52 19.38 14,900 13,100 0.1
15/08/2024
19.38
 176,200 19.76 19.76 19.31 1,700 9,700 -0.2
14/08/2024
19.76
 105,900 20.10 20.10 19.76 100 8,900 -0.3
13/08/2024
19.90
 143,400 20.07 20.17 19.83 0 14,800 -0.4
12/08/2024
20.07
 220,100 20.17 20.52 20.03 1,900 1,800 0.0
09/08/2024
20.03
 138,900 19.83 20.17 19.83 200 0 0.0
08/08/2024
19.83
 495,500 19.38 20.31 19.14 20,200 7,200 0.4
07/08/2024
19.42
 149,900 19.48 19.59 19.00 1,400 70,700 -1.9
06/08/2024
19.38
 269,400 19.48 19.55 18.93 1,700 110,300 -3.0
05/08/2024
19.07
 413,000 19.04 19.93 19.04 10,500 600 0.3
02/08/2024
20.34
 341,100 20.00 20.38 19.93 20,900 160,000 -4.0
01/08/2024
20.00
 384,300 21.14 21.14 19.83 13,300 12,900 0.0
31/07/2024
21.14
 227,400 21.62 21.72 21.07 0 29,500 -0.9
30/07/2024
21.62
 278,600 21.79 21.96 21.41 400 35,100 -1.1
29/07/2024
21.79
 237,800 21.55 22.00 21.55 400 35,100 -1.1
26/07/2024
21.55
 190,900 21.31 21.55 21.10 1,000 700 0.0
25/07/2024
21.14
 252,300 21.00 21.27 20.79 4,600 70,500 -2.0
24/07/2024
21.14
 531,800 19.97 21.14 19.93 76,300 120,000 -1.3
23/07/2024
19.97
 717,300 21.34 21.34 19.97 8,800 287,200 -8.4
22/07/2024
21.00
 494,200 21.34 21.34 20.96 1,400 34,000 -1.0
19/07/2024
21.34
 740,800 22.00 22.00 21.34 0 61,200 -1.9
18/07/2024
22.00
 624,900 22.03 22.10 21.41 20,000 0 0.6
17/07/2024
22.03
 669,000 23.37 23.37 21.72 13,400 38,200 -0.8
16/07/2024
23.34
 447,800 23.37 23.68 23.17 61,100 12,600 1.7
15/07/2024
23.17
 183,300 23.41 23.41 23.10 100 0 0.0
12/07/2024
23.13
 321,300 23.61 23.61 23.06 0 53,300 -1.8
11/07/2024
23.27
 375,400 23.41 23.75 23.10 0 22,900 -0.8
10/07/2024
23.20
 429,800 23.68 23.68 23.20 0 4,400 -0.2
09/07/2024
23.61
 778,800 23.06 23.79 23.06 93,700 100 3.2
08/07/2024
23.06
 358,500 22.93 23.37 22.93 0 6,900 -0.2
05/07/2024
23.13
 506,900 23.06 23.61 23.00 26,000 900 0.9
04/07/2024
22.93
 245,300 23.20 23.24 22.86 0 100 -0.0
03/07/2024
23.03
 269,800 22.69 23.20 22.69 7,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |