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)
09/02/2009
1.71
 13,700 1.64 1.71 1.69 0 0 0
06/02/2009
1.64
 20,010 1.63 1.65 1.63 0 0 0
05/02/2009
1.63
 15,840 1.64 1.64 1.63 1,000 0 0
04/02/2009
1.64
 4,400 1.66 1.66 1.64 0 0 0
03/02/2009
1.66
 7,720 1.70 1.70 1.63 110 0 0
02/02/2009
1.70
 5,760 1.72 1.72 1.70 0 0 0
23/01/2009
1.72
 1,910 1.72 1.79 1.71 0 0 0
22/01/2009
1.72
 3,900 1.71 1.72 1.71 0 0 0
21/01/2009
1.71
 14,500 1.72 1.73 1.71 0 0 0
20/01/2009
1.72
 5,500 1.73 1.73 1.71 0 0 0
19/01/2009
1.73
 2,710 1.71 1.73 1.71 0 0 0
16/01/2009
1.71
 9,870 1.71 1.76 1.70 0 0 0
15/01/2009
1.71
 7,000 1.72 1.72 1.71 0 0 0
14/01/2009
1.72
 2,710 1.72 1.77 1.70 0 0 0
13/01/2009
1.72
 14,500 1.73 1.73 1.69 0 0 0
12/01/2009
1.73
 1,710 1.75 1.78 1.72 0 0 0
09/01/2009
1.75
 2,780 1.73 1.75 1.73 0 0 0
08/01/2009
1.73
 8,050 1.75 1.75 1.73 0 0 0
07/01/2009
1.75
 5,370 1.73 1.79 1.75 0 0 0
06/01/2009
1.73
 13,830 1.73 1.77 1.73 0 0 0
05/01/2009
1.73
 16,900 1.71 1.77 1.71 0 0 0
02/01/2009
1.71
 6,900 1.71 1.72 1.71 0 0 0
31/12/2008
1.71
 41,650 1.71 1.75 1.70 0 0 0
30/12/2008
1.71
 2,000 1.70 1.73 1.71 0 0 0
29/12/2008
1.70
 18,810 1.71 1.75 1.70 0 0 0
26/12/2008
1.71
 20,850 1.69 1.71 1.70 0 0 0
25/12/2008
1.69
 23,960 1.71 1.71 1.69 0 0 0
24/12/2008
1.71
 12,800 1.71 1.71 1.70 0 1,000 0
23/12/2008
1.71
 26,100 1.75 1.76 1.71 0 0 0
22/12/2008
1.75
 18,530 1.73 1.75 1.71 0 0 0
19/12/2008
1.73
 22,150 1.70 1.73 1.67 0 0 0
18/12/2008
1.70
 6,300 1.69 1.70 1.69 0 0 0
17/12/2008
1.69
 7,090 1.67 1.69 1.65 0 0 0
16/12/2008
1.67
 17,610 1.76 1.76 1.67 0 1,380 0
15/12/2008
1.76
 12,750 1.70 1.77 1.75 0 0 0
12/12/2008
1.70
 16,430 1.63 1.70 1.67 0 0 0
11/12/2008
1.63
 14,880 1.65 1.70 1.63 0 0 0
10/12/2008
1.65
 3,350 1.63 1.66 1.62 0 0 0
09/12/2008
1.63
 38,660 1.62 1.63 1.60 0 0 0
08/12/2008
1.62
 7,140 1.69 1.69 1.62 0 0 0
05/12/2008
1.69
 23,160 1.76 1.76 1.69 100 0 0
04/12/2008
1.76
 20,560 1.70 1.77 1.70 0 0 0
03/12/2008
1.70
 18,500 1.72 1.77 1.70 0 0 0
02/12/2008
1.72
 20,360 1.79 1.79 1.71 0 0 0
01/12/2008
1.79
 15,700 1.77 1.82 1.79 0 0 0
28/11/2008
1.77
 13,340 1.69 1.77 1.76 0 0 0
27/11/2008
1.69
 36,550 1.76 1.76 1.67 0 0 0
26/11/2008
1.76
 13,650 1.82 1.83 1.76 0 0 0
25/11/2008
1.82
 11,500 1.79 1.84 1.82 0 0 0
24/11/2008
1.79
 10,790 1.71 1.79 1.79 0 1,000 0
21/11/2008
1.71
 13,090 1.76 1.76 1.70 0 140 0
20/11/2008
1.76
 17,640 1.81 1.81 1.75 0 1,000 0
19/11/2008
1.81
 13,890 1.79 1.84 1.79 0 0 0
18/11/2008
1.79
 13,190 1.84 1.84 1.79 0 0 0
17/11/2008
1.84
 9,250 1.89 1.91 1.84 0 0 0
14/11/2008: Cổ tức tiền mặt tỉ lệ: 13%
14/11/2008
1.89
 21,560 1.87 1.95 1.89 0 0 0
13/11/2008
1.87
 39,440 1.87 1.92 1.83 1,140 0 0
12/11/2008
1.87
 39,950 1.89 1.89 1.80 0 100 0
11/11/2008
1.89
 43,740 1.99 1.99 1.89 80 0 0
10/11/2008
1.99
 32,600 1.90 1.99 1.92 0 1,720 0
07/11/2008
1.90
 75,230 1.91 1.95 1.90 0 0 0
06/11/2008
1.91
 113,850 1.82 1.91 1.83 0 0 0
05/11/2008
1.82
 13,990 1.74 1.82 1.82 0 0 0
04/11/2008
1.74
 34,650 1.67 1.74 1.67 0 0 0
03/11/2008
1.67
 38,540 1.72 1.73 1.66 3,000 0 0
31/10/2008
1.72
 16,060 1.66 1.72 1.66 0 0 0
30/10/2008
1.66
 20,860 1.58 1.66 1.56 100 0 0
29/10/2008
1.58
 64,270 1.51 1.58 1.51 10,000 0 0
28/10/2008
1.51
 43,180 1.59 1.59 1.51 0 0 0
27/10/2008
1.59
 47,360 1.67 1.67 1.59 0 0 0
24/10/2008
1.67
 37,000 1.73 1.73 1.67 0 0 0
23/10/2008
1.73
 31,310 1.82 1.82 1.73 0 0 0
22/10/2008
1.82
 13,270 1.82 1.82 1.78 0 1,000 0
21/10/2008
1.82
 24,950 1.77 1.86 1.82 0 0 0
20/10/2008
1.77
 11,080 1.81 1.84 1.72 0 0 0
17/10/2008
1.81
 18,400 1.81 1.88 1.81 0 0 0
16/10/2008
1.81
 6,720 1.90 1.90 1.81 0 0 0
15/10/2008
1.90
 33,050 1.82 1.90 1.82 0 0 0
14/10/2008
1.82
 2,150 1.74 1.82 1.82 0 0 0
13/10/2008
1.74
 20,360 1.77 1.83 1.73 0 3,300 0
10/10/2008
1.77
 78,430 1.86 1.86 1.77 0 1,550 0
09/10/2008
1.86
 68,250 1.84 1.91 1.84 250 0 0
08/10/2008
1.84
 17,250 1.89 1.97 1.83 700 0 0
07/10/2008
1.89
 82,220 1.98 1.98 1.89 0 0 0
06/10/2008
1.98
 17,740 2.04 2.04 1.98 0 0 0
03/10/2008
2.04
 21,300 2.03 2.04 1.99 0 0 0
02/10/2008
2.03
 52,420 2.04 2.10 2.03 0 0 0
01/10/2008
2.04
 31,920 2.04 2.10 1.95 0 0 0
30/09/2008
2.04
 11,040 2.14 2.14 2.04 0 0 0
29/09/2008
2.14
 22,500 2.14 2.14 2.08 0 0 0
26/09/2008
2.14
 57,200 2.14 2.23 2.14 2,400 0 0
25/09/2008
2.14
 37,410 2.04 2.14 2.09 0 0 0
24/09/2008
2.04
 32,430 2.04 2.11 2.04 0 0 0
23/09/2008
2.04
 139,240 2.14 2.21 2.04 1,600 0 0
22/09/2008
2.14
 1,910 2.04 2.14 2.14 0 0 0
19/09/2008
2.04
 23,770 1.95 2.04 2.04 0 0 0
18/09/2008
1.95
 49,400 2.05 2.05 1.95 2,600 0 0
17/09/2008
2.05
 96,610 2.15 2.15 2.05 0 31,470 0
16/09/2008
2.15
 45,360 2.26 2.26 2.15 0 4,550 0
15/09/2008
2.26
 104,310 2.26 2.37 2.26 10,000 53,980 0

Chính sách bảo mật | Điều khoản sử dụng |