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)
04/07/2011
4.42
 0 4.42 4.42 4.42 0 0 0
01/07/2011
4.42
 200 4.42 4.42 4.42 0 0 0
30/06/2011
4.42
 6,820 4.26 4.42 4.23 0 0 0
29/06/2011
4.26
 8,000 4.42 4.42 4.26 0 0 0
28/06/2011
4.42
 3,550 4.42 4.48 4.33 0 50 -0.0
27/06/2011
4.42
 6,480 4.30 4.42 4.26 0 2,000 -0.0
24/06/2011
4.30
 47,720 4.30 4.30 4.23 0 0 0
23/06/2011
4.30
 45,000 4.30 4.30 4.30 0 0 0
22/06/2011
4.30
 50,100 4.30 4.32 4.30 0 0 0
21/06/2011
4.30
 7,840 4.30 4.30 4.23 0 0 0
20/06/2011
4.30
 9,450 4.30 4.30 4.23 0 0 0
17/06/2011
4.30
 7,450 4.26 4.30 4.26 0 0 0
16/06/2011
4.26
 21,570 4.30 4.30 4.23 0 0 0
15/06/2011
4.30
 8,020 4.30 4.30 4.24 0 0 0
14/06/2011
4.30
 52,490 4.30 4.30 4.24 0 270 -0.0
13/06/2011
4.30
 6,070 4.30 4.32 4.26 0 0 0
10/06/2011
4.30
 16,510 4.33 4.33 4.30 0 0 0
09/06/2011
4.33
 4,000 4.30 4.33 4.26 0 0 0
08/06/2011
4.30
 5,900 4.30 4.30 4.28 0 0 0
07/06/2011
4.30
 2,620 4.30 4.30 4.24 0 0 0
06/06/2011
4.30
 10,220 4.30 4.30 4.17 0 0 0
03/06/2011
4.30
 11,030 4.30 4.30 4.24 0 0 0
02/06/2011
4.30
 29,430 4.26 4.30 4.24 0 0 0
01/06/2011
4.26
 29,520 4.26 4.26 4.26 0 0 0
31/05/2011
4.26
 12,290 4.26 4.26 4.15 0 0 0
30/05/2011
4.26
 23,950 4.26 4.26 4.15 0 0 0
27/05/2011
4.26
 35,140 4.24 4.26 4.24 0 0 0
26/05/2011
4.24
 37,660 4.23 4.24 4.15 0 0 0
25/05/2011
4.23
 51,320 4.24 4.24 4.06 0 0 0
24/05/2011
4.24
 56,960 4.24 4.24 4.14 0 0 0
23/05/2011
4.24
 23,770 4.24 4.24 4.15 0 0 0
20/05/2011
4.24
 17,860 4.24 4.24 4.14 0 0 0
19/05/2011
4.24
 7,000 4.23 4.24 4.24 0 0 0
18/05/2011
4.23
 200 4.24 4.24 4.15 0 0 0
17/05/2011
4.24
 2,110 4.26 4.30 4.24 0 0 0
16/05/2011
4.26
 35,380 4.24 4.26 4.24 0 0 0
13/05/2011
4.24
 48,350 4.19 4.24 4.15 0 0 0
12/05/2011
4.19
 22,290 4.14 4.19 4.14 0 0 0
11/05/2011
4.14
 37,310 4.10 4.14 4.06 0 0 0
10/05/2011
4.10
 28,730 4.06 4.10 3.97 0 0 0
09/05/2011
4.06
 25,270 4.05 4.06 3.97 0 0 0
06/05/2011
4.05
 33,120 4.03 4.05 3.97 0 0 0
05/05/2011
4.03
 19,690 4.01 4.03 3.97 0 0 0
04/05/2011
4.01
 9,570 3.97 4.01 3.88 0 0 0
29/04/2011
3.97
 4,850 3.97 3.97 3.86 0 0 0
28/04/2011
3.97
 3,190 4.05 4.05 3.88 0 0 0
27/04/2011
4.05
 110 4.01 4.05 4.05 0 0 0
26/04/2011
4.01
 11,170 3.96 4.10 3.77 10,000 0 0.2
25/04/2011
3.96
 2,050 3.96 3.96 3.96 0 0 0
22/04/2011
3.96
 33,920 3.88 3.96 3.79 0 0 0
21/04/2011
3.88
 10,300 3.99 3.99 3.88 0 0 0
20/04/2011
3.99
 5,800 4.01 4.01 3.90 0 0 0
19/04/2011: Cổ tức tiền mặt tỉ lệ: 12%
19/04/2011
4.01
 25,000 3.92 4.01 4.01 0 0 0
18/04/2011
3.92
 2,132 3.92 3.94 3.92 0 0 0
15/04/2011
3.92
 192,990 3.94 3.94 3.92 0 0 0
14/04/2011
3.94
 27,330 3.92 3.94 3.88 0 0 0
13/04/2011
3.92
 46,880 3.92 4.00 3.92 0 0 0
08/04/2011
3.92
 23,990 3.92 3.92 3.85 0 0 0
07/04/2011
3.92
 11,450 4.00 4.00 3.92 0 0 0
06/04/2011
4.00
 31,540 3.90 4.00 3.90 0 0 0
05/04/2011
3.90
 62,040 3.87 3.90 3.87 0 0 0
04/04/2011
3.87
 33,110 3.87 3.88 3.85 0 0 0
01/04/2011
3.87
 2,750 3.83 3.87 3.83 0 0 0
31/03/2011
3.83
 16,490 3.88 3.88 3.78 0 0 0
30/03/2011
3.88
 6,060 3.90 3.90 3.77 0 0 0
29/03/2011
3.90
 14,270 3.88 3.90 3.80 0 0 0
28/03/2011
3.88
 31,100 3.88 3.92 3.88 0 0 0
25/03/2011
3.88
 12,220 3.88 3.97 3.87 0 0 0
24/03/2011
3.88
 23,620 3.85 3.88 3.82 0 0 0
23/03/2011
3.85
 11,080 3.85 3.90 3.85 0 0 0
22/03/2011
3.85
 35,820 3.83 3.85 3.82 0 0 0
21/03/2011
3.83
 46,650 3.83 3.85 3.83 0 0 0
18/03/2011
3.83
 73,670 3.68 3.85 3.71 0 0 0
17/03/2011
3.68
 15,470 3.70 3.70 3.59 0 300 -0.0
16/03/2011
3.70
 0 3.70 3.70 3.68 0 0 0
15/03/2011
3.70
 1,010 3.70 3.70 3.70 0 0 0
14/03/2011
3.70
 12,150 3.70 3.70 3.54 0 0 0
11/03/2011
3.70
 69,510 3.56 3.73 3.66 0 0 0
10/03/2011
3.56
 5,090 3.56 3.68 3.54 0 106,422 -2.2
09/03/2011
3.56
 39,960 3.68 3.68 3.51 0 15,200 -0.3
08/03/2011
3.68
 11,930 3.70 3.71 3.66 0 5,280 -0.1
07/03/2011
3.70
 14,890 3.63 3.75 3.68 0 4,000 -0.1
04/03/2011
3.63
 30,400 3.54 3.68 3.59 0 11,600 -0.2
03/03/2011
3.54
 2,680 3.58 3.59 3.54 0 0 0
02/03/2011
3.58
 38,560 3.77 3.77 3.58 0 12,060 -0.3
01/03/2011
3.77
 1,500 3.78 3.78 3.77 0 0 0
28/02/2011
3.78
 160,760 3.65 3.82 3.68 0 8,600 -0.2
25/02/2011
3.65
 79,450 3.56 3.66 3.56 0 36,900 -0.8
24/02/2011
3.56
 23,000 3.58 3.58 3.56 0 7,500 -0.2
23/02/2011
3.58
 82,780 3.49 3.61 3.49 200 48,220 -1.0
22/02/2011
3.49
 28,580 3.59 3.59 3.42 0 1,370 -0.0
21/02/2011
3.59
 82,530 3.68 3.68 3.53 0 0 0
18/02/2011
3.68
 204,860 3.68 3.77 3.68 0 48,260 -1.0
17/02/2011
3.68
 60,900 3.75 3.75 3.68 0 34,640 -0.8
16/02/2011
3.75
 55,000 3.70 3.77 3.71 0 28,870 -0.6
15/02/2011
3.70
 9,000 3.68 3.75 3.70 0 2,990 -0.1
14/02/2011
3.68
 6,000 3.73 3.77 3.68 0 1,700 -0.0
11/02/2011
3.73
 8,780 3.83 3.83 3.68 0 3,100 -0.1
10/02/2011
3.83
 7,000 3.83 3.83 3.75 0 3,900 -0.1
09/02/2011
3.83
 138,770 3.88 3.92 3.75 20 50,100 -1.1

Chính sách bảo mật | Điều khoản sử dụng |