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

31.20
0.30
(0.97%)
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
(2024-08-21) 		0.70 2.30% 3,547,700 26,872 0.8
28.50
31.20
31.20
2 tháng
(2024-07-22) 		0.70 2.30% 10,136,900 -775,728 -22.9
27.70
31.65
31.20
3 tháng
(2024-06-24) 		-1.20 -3.70% 19,682,800 -746,814 -21.7
27.70
34.30
31.20
6 tháng
(2024-03-25) 		-5.05 -13.93% 80,138,800 -853,129 -27.0
27.70
39.50
31.20
12 tháng
(2023-09-26) 		0 0% 180,563,600 -1,408,764 -43.4
21.85
39.50
31.20
24 tháng
(2022-10-03) 		1.30 4.35% 421,412,000 -207,001 -14.7
15.95
39.50
31.20
36 tháng
(2021-10-06) 		-29.02 -48.19% 549,675,800 -1,233,191 -68.3
15.95
82.68
31.20
60 tháng
(2019-10-17) 		18.04 137.10% 712,010,290 -380,551 -81.1
9.49
82.68
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2015
8.73
 28,980 8.73 8.80 8.69 0 0 0
09/07/2015
8.73
 8,980 8.83 8.83 8.73 0 0 0
08/07/2015
8.83
 10,370 8.90 8.90 8.83 0 0 0
07/07/2015
8.90
 39,690 8.87 8.93 8.87 23,640 130 0.6
06/07/2015
8.87
 13,730 8.83 8.87 8.76 0 0 0
03/07/2015
8.83
 22,510 8.83 8.83 8.73 0 0 0
02/07/2015
8.83
 9,810 8.83 8.87 8.80 0 0 0
01/07/2015
8.83
 5,330 8.83 8.87 8.76 1,000 0 0.0
30/06/2015
8.83
 12,790 8.80 8.83 8.76 0 0 0
29/06/2015
8.80
 33,910 8.80 8.87 8.76 0 0 0
26/06/2015
8.80
 9,520 8.80 8.90 8.80 0 0 0
25/06/2015
8.80
 17,210 8.83 8.83 8.80 0 0 0
24/06/2015
8.83
 12,130 8.76 8.93 8.80 0 0 0
23/06/2015
8.76
 9,150 8.76 8.93 8.73 0 0 0
22/06/2015
8.76
 11,750 8.83 8.83 8.76 0 500 -0.0
19/06/2015
8.83
 31,380 8.83 9.04 8.83 0 1,000 -0.0
18/06/2015
8.83
 28,630 8.93 8.97 8.83 1,000 0 0.0
17/06/2015
8.93
 50,200 8.93 9.00 8.93 20,960 0 0.5
16/06/2015
8.93
 23,950 8.97 9.07 8.93 2,900 790 0.1
15/06/2015
8.97
 17,030 9.07 9.11 8.93 0 10 -0.0
12/06/2015
9.07
 41,790 9.00 9.11 9.00 0 0 0
11/06/2015: Cổ tức tiền mặt tỉ lệ: 50%
11/06/2015
9.00
 62,980 9.00 9.21 8.93 0 0 0
10/06/2015
9.00
 53,980 9.03 9.09 9.00 0 0 0
09/06/2015
9.03
 58,180 9.06 9.12 9.00 1,600 0 0.1
08/06/2015
9.06
 73,920 9.03 9.18 8.97 0 0 0
05/06/2015
9.03
 24,460 8.95 9.06 8.95 0 0 0
04/06/2015
8.95
 27,080 9.09 9.09 8.95 0 0 0
03/06/2015
9.09
 39,200 9.09 9.12 8.95 17,120 0 0.5
02/06/2015
9.09
 112,000 8.83 9.29 9.06 1,000 0 0.0
01/06/2015
8.83
 78,320 8.25 8.83 8.83 0 0 0
29/05/2015
8.25
 17,890 8.17 8.25 8.17 0 0 0
28/05/2015
8.17
 33,550 8.22 8.34 8.17 0 0 0
27/05/2015
8.22
 10,930 8.31 8.37 8.22 0 0 0
26/05/2015
8.31
 10,440 8.31 8.37 8.31 1,800 0 0.1
25/05/2015
8.31
 7,250 8.25 8.34 8.25 0 0 0
22/05/2015
8.25
 28,620 8.14 8.25 8.14 0 0 0
21/05/2015
8.14
 6,650 8.11 8.14 8.08 0 0 0
20/05/2015
8.11
 19,910 7.99 8.17 7.99 0 5,680 -0.2
19/05/2015
7.99
 6,780 7.88 8.05 7.91 0 4,400 -0.1
18/05/2015
7.88
 17,680 8.14 8.14 7.88 0 1,990 -0.1
15/05/2015
8.14
 22,730 8.14 8.22 8.05 0 5,900 -0.2
14/05/2015
8.14
 5,080 8.14 8.28 8.08 0 0 0
13/05/2015
8.14
 20,360 8.14 8.19 8.08 0 0 0
12/05/2015
8.14
 13,410 8.19 8.19 8.11 0 2,180 -0.1
11/05/2015
8.19
 7,660 8.25 8.25 8.19 0 4,700 -0.1
08/05/2015
8.25
 10,230 8.22 8.25 8.22 0 10,230 -0.3
07/05/2015
8.22
 42,290 8.14 8.37 8.14 31,400 0 0.9
06/05/2015
8.14
 11,020 8.22 8.22 8.11 0 0 0
05/05/2015
8.22
 29,010 8.19 8.22 8.08 0 0 0
04/05/2015
8.19
 69,560 8.22 8.28 8.17 0 0 0
27/04/2015
8.22
 12,170 8.22 8.25 8.19 0 9,450 -0.3
24/04/2015
8.22
 10,980 8.17 8.22 8.17 0 5,610 -0.2
23/04/2015
8.17
 14,600 8.17 8.17 8.11 0 4,000 -0.1
22/04/2015
8.17
 37,000 8.31 8.37 8.17 0 5,490 -0.2
21/04/2015
8.31
 15,560 8.28 8.51 8.28 100 6,970 -0.2
20/04/2015
8.28
 24,350 8.48 8.60 8.28 0 6,010 -0.2
17/04/2015
8.48
 57,090 8.51 8.63 8.40 0 24,000 -0.7
16/04/2015
8.51
 10,430 8.60 8.74 8.51 0 0 0
15/04/2015
8.60
 33,080 8.66 8.77 8.60 0 4,000 -0.1
14/04/2015
8.66
 95,320 8.25 8.80 8.43 0 0 0
13/04/2015
8.25
 37,550 8.17 8.37 8.22 0 0 0
10/04/2015
8.17
 20,740 8.14 8.19 8.14 0 0 0
09/04/2015
8.14
 7,600 8.17 8.19 8.08 0 0 0
08/04/2015
8.17
 4,410 8.05 8.19 8.05 0 0 0
07/04/2015
8.05
 2,850 8.14 8.17 8.05 0 0 0
06/04/2015
8.14
 57,690 8.08 8.31 8.08 40,880 0 1.2
03/04/2015
8.08
 19,860 7.82 8.08 7.79 0 0 0
02/04/2015
7.82
 52,620 7.76 7.88 7.76 0 0 0
01/04/2015
7.76
 48,270 7.85 7.85 7.76 0 0 0
31/03/2015
7.85
 28,210 7.82 7.91 7.79 0 0 0
30/03/2015
7.82
 19,010 7.85 7.88 7.79 0 0 0
27/03/2015
7.85
 14,420 7.94 7.96 7.85 0 0 0
26/03/2015
7.94
 16,330 7.88 7.99 7.79 0 0 0
25/03/2015
7.88
 17,560 7.88 7.88 7.85 490 20 0.0
24/03/2015
7.88
 21,020 7.91 7.91 7.79 490 20 0.0
23/03/2015
7.91
 20,270 7.99 7.99 7.85 10 5,180 -0.1
20/03/2015
7.99
 29,140 7.99 8.05 7.91 0 0 0
19/03/2015
7.99
 15,200 8.02 8.08 7.91 800 0 0.0
18/03/2015
8.02
 24,380 8.14 8.14 7.99 0 0 0
17/03/2015
8.14
 15,790 8.14 8.22 8.08 0 0 0
16/03/2015
8.14
 30,360 8.28 8.28 8.08 0 2,000 -0.1
13/03/2015
8.28
 26,120 8.28 8.37 8.19 100 0 0.0
12/03/2015
8.28
 21,140 8.25 8.37 8.19 0 4,000 -0.1
11/03/2015
8.25
 75,590 8.40 8.40 8.22 0 26,000 -0.7
10/03/2015
8.40
 18,720 8.34 8.45 8.34 0 8,000 -0.2
09/03/2015
8.34
 25,050 8.48 8.54 8.34 0 12,000 -0.4
06/03/2015
8.48
 36,540 8.40 8.51 8.34 600 0 0.0
05/03/2015
8.40
 86,600 8.86 8.86 8.25 3,690 0 0.1
04/03/2015: Cổ tức tiền mặt tỉ lệ: 50%
04/03/2015
8.86
 33,410 9.09 9.23 8.71 0 0 0
03/03/2015
9.09
 110,480 9.21 9.24 9.09 0 0 0
02/03/2015
9.21
 78,330 9.14 9.31 9.14 0 0 0
27/02/2015
9.14
 37,340 9.04 9.16 9.01 0 2,200 -0.1
26/02/2015
9.04
 26,500 9.01 9.16 8.96 0 0 0
25/02/2015
9.01
 47,490 9.21 9.21 9.01 0 0 0
24/02/2015
9.21
 31,150 9.21 9.26 9.16 0 0 0
13/02/2015
9.21
 35,920 9.16 9.34 9.16 0 0 0
12/02/2015
9.16
 54,000 9.19 9.24 9.09 0 0 0
11/02/2015
9.19
 49,090 9.19 9.19 9.09 1,420 0 0.1
10/02/2015
9.19
 44,160 9.16 9.21 9.14 0 0 0
09/02/2015
9.16
 143,740 9.16 9.54 9.16 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |