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)
08/02/2011
3.88
 47,980 3.77 3.92 3.78 0 29,900 -0.7
28/01/2011
3.77
 112,840 3.77 3.80 3.75 0 70,900 -1.6
27/01/2011
3.77
 22,840 3.83 3.83 3.77 0 10,680 -0.2
26/01/2011
3.83
 31,020 3.77 3.94 3.82 0 4,860 -0.1
25/01/2011
3.77
 55,900 3.68 3.77 3.65 0 27,460 -0.6
24/01/2011
3.68
 65,950 3.78 3.78 3.68 0 22,410 -0.5
21/01/2011
3.78
 69,540 3.77 3.80 3.77 0 32,550 -0.7
20/01/2011
3.77
 58,040 3.71 3.88 3.71 0 4,450 -0.1
19/01/2011
3.71
 14,840 3.71 3.73 3.68 1,250 12,170 -0.2
18/01/2011
3.71
 35,880 3.82 3.82 3.71 0 10,680 -0.2
17/01/2011
3.82
 92,710 3.87 3.87 3.82 0 22,700 -0.5
14/01/2011
3.87
 5,640 3.78 3.87 3.75 0 0 0
13/01/2011
3.78
 46,110 3.82 3.88 3.78 0 25,000 -0.6
12/01/2011
3.82
 54,530 3.83 3.85 3.82 0 530 -0.0
11/01/2011
3.83
 64,600 3.83 3.83 3.77 0 0 0
10/01/2011
3.83
 127,610 3.83 3.88 3.83 0 90,360 -2.0
07/01/2011
3.83
 17,370 3.83 4.00 3.83 0 5,000 -0.1
06/01/2011
3.83
 60,020 4.02 4.02 3.83 0 0 0
05/01/2011
4.02
 12,210 4.04 4.04 3.92 0 12,000 -0.3
04/01/2011
4.04
 45,940 4.09 4.09 3.92 0 0 0
31/12/2010
4.09
 20,130 4.04 4.09 3.94 0 5,000 -0.1
30/12/2010
4.04
 24,000 4.04 4.04 4.02 0 0 0
29/12/2010
4.04
 27,430 4.00 4.04 3.97 0 5,000 -0.1
28/12/2010
4.00
 28,380 3.94 4.02 3.82 0 14,610 -0.3
27/12/2010
3.94
 17,000 4.02 4.02 3.94 0 7,890 -0.2
24/12/2010
4.02
 42,100 4.02 4.02 3.83 0 20,000 -0.5
23/12/2010
4.02
 10,220 4.06 4.06 3.95 0 0 0
22/12/2010
4.06
 36,150 4.07 4.07 4.00 0 0 0
21/12/2010
4.07
 63,050 4.02 4.11 3.97 18,040 0 0.4
20/12/2010
4.02
 28,400 4.00 4.06 3.99 0 0 0
17/12/2010
4.00
 49,750 3.88 4.02 3.90 0 0 0
16/12/2010
3.88
 36,630 4.07 4.09 3.88 0 0 0
15/12/2010
4.07
 15,160 4.09 4.09 4.06 0 0 0
14/12/2010
4.09
 155,140 4.04 4.11 3.97 0 0 0
13/12/2010
4.04
 112,090 3.94 4.07 3.94 0 0 0
10/12/2010
3.94
 40,380 3.85 4.00 3.85 0 0 0
09/12/2010
3.85
 33,560 3.80 3.87 3.77 0 0 0
08/12/2010
3.80
 28,680 3.92 3.92 3.80 0 0 0
07/12/2010
3.92
 37,100 4.07 4.07 3.92 0 0 0
06/12/2010
4.07
 60,760 4.07 4.07 3.95 0 0 0
03/12/2010
4.07
 66,180 4.02 4.12 3.94 0 0 0
02/12/2010
4.02
 47,870 3.94 4.02 3.94 5,000 0 0.1
01/12/2010
3.94
 127,600 3.87 4.02 3.87 0 20,000 -0.5
30/11/2010
3.87
 129,700 3.75 3.90 3.75 0 500 -0.0
29/11/2010
3.75
 21,200 3.75 3.75 3.65 0 0 0
26/11/2010
3.75
 26,750 3.73 3.75 3.63 0 1,720 -0.0
25/11/2010
3.73
 38,900 3.65 3.73 3.65 5,000 500 0.1
24/11/2010
3.65
 28,270 3.66 3.68 3.54 0 0 0
23/11/2010
3.66
 19,550 3.59 3.66 3.46 0 10,500 -0.2
22/11/2010
3.59
 67,380 3.53 3.59 3.35 0 0 0
19/11/2010
3.53
 9,100 3.53 3.58 3.51 0 0 0
18/11/2010
3.53
 19,100 3.46 3.61 3.51 0 0 0
17/11/2010
3.46
 6,450 3.56 3.56 3.44 0 0 0
16/11/2010
3.56
 237,780 3.53 3.56 3.42 0 0 0
15/11/2010
3.53
 43,730 3.70 3.70 3.53 0 0 0
12/11/2010
3.70
 185,300 3.87 3.88 3.70 0 0 0
11/11/2010
3.87
 121,730 3.87 3.92 3.83 0 20,000 -0.5
10/11/2010
3.87
 204,060 3.87 3.90 3.82 0 22,750 -0.5
09/11/2010
3.87
 81,950 3.88 3.94 3.77 0 1,000 -0.0
08/11/2010
3.88
 122,930 3.94 3.95 3.85 0 40,000 -0.9
05/11/2010
3.94
 48,280 3.94 4.07 3.90 0 8,000 -0.2
04/11/2010
3.94
 21,330 3.94 4.00 3.94 0 0 0
03/11/2010
3.94
 51,730 3.94 3.99 3.92 0 0 0
02/11/2010
3.94
 37,540 3.99 3.99 3.88 0 0 0
01/11/2010
3.99
 5,700 3.99 4.02 3.88 0 0 0
29/10/2010
3.99
 26,630 3.95 3.99 3.94 0 0 0
28/10/2010
3.95
 176,470 3.94 3.97 3.90 5,000 0 0.1
27/10/2010
3.94
 45,620 4.02 4.09 3.92 0 5,000 -0.1
26/10/2010
4.02
 49,400 3.97 4.07 3.97 5,000 0 0.1
25/10/2010
3.97
 86,290 3.90 3.97 3.77 5,100 10,000 -0.1
22/10/2010
3.90
 244,700 3.75 3.90 3.75 15,000 0 0.3
21/10/2010
3.75
 67,040 3.66 3.78 3.59 0 0 0
20/10/2010
3.66
 62,500 3.82 3.82 3.65 15,000 0 0.3
19/10/2010
3.82
 39,330 3.90 3.94 3.82 0 0 0
18/10/2010
3.90
 21,250 3.99 4.07 3.90 2,470 0 0.1
15/10/2010
3.99
 53,100 3.95 3.99 3.94 0 0 0
14/10/2010
3.95
 25,070 3.92 4.02 3.94 0 0 0
13/10/2010
3.92
 57,620 3.90 3.97 3.87 25,850 0 0.6
12/10/2010
3.90
 70,750 3.94 3.94 3.87 27,620 0 0.6
11/10/2010
3.94
 42,540 4.02 4.02 3.94 0 0 0
08/10/2010
4.02
 144,930 3.94 4.11 3.94 16,000 0 0.4
07/10/2010
3.94
 135,750 3.99 4.07 3.94 0 0 0
06/10/2010
3.99
 75,370 3.80 3.99 3.87 0 0 0
05/10/2010
3.80
 195,780 3.80 3.94 3.70 25,100 500 0.5
04/10/2010
3.80
 292,400 3.99 4.00 3.80 0 0 0
01/10/2010
3.99
 71,960 4.09 4.09 3.99 0 0 0
30/09/2010
4.09
 274,480 4.18 4.18 3.99 0 0 0
29/09/2010
4.18
 69,850 4.23 4.35 4.14 0 0 0
28/09/2010
4.23
 150,860 4.40 4.40 4.23 0 0 0
27/09/2010: Cổ tức tiền mặt tỉ lệ: 15%
27/09/2010
4.40
 65,810 4.36 4.47 4.38 100 0 0.0
24/09/2010
4.36
 214,030 4.30 4.40 4.30 0 0 0
23/09/2010
4.30
 205,500 4.40 4.40 4.30 0 0 0
22/09/2010
4.40
 132,020 4.36 4.44 4.35 0 0 0
21/09/2010
4.36
 336,400 4.33 4.48 4.28 0 0 0
20/09/2010
4.33
 173,910 4.41 4.53 4.30 0 2,500 -0.1
17/09/2010
4.41
 217,980 4.20 4.41 4.30 0 0 0
16/09/2010
4.20
 134,500 4.12 4.22 4.12 0 0 0
15/09/2010
4.12
 374,630 4.32 4.33 4.11 0 2,000 -0.1
14/09/2010
4.32
 335,680 4.30 4.33 4.09 1,000 35,000 -0.9
13/09/2010
4.30
 466,510 4.53 4.53 4.30 75,000 4,500 1.9

Chính sách bảo mật | Điều khoản sử dụng |