Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2007	4.99	35,600	4.94	4.99	4.89	100	0	0
15/11/2007	4.94	80,480	4.99	5.04	4.84	700	46,000	0
14/11/2007	4.99	40,230	4.79	4.99	4.94	0	400	0
13/11/2007	4.79	85,740	5.04	5.04	4.79	0	220	0
12/11/2007	5.04	51,790	5.04	5.09	4.99	0	0	0
09/11/2007	5.04	79,390	5.14	5.14	4.99	0	0	0
08/11/2007	5.14	96,020	5.24	5.24	5.14	4,000	0	0
07/11/2007	5.24	84,680	5.19	5.24	5.19	1,000	27,550	0
06/11/2007	5.19	51,830	5.24	5.24	5.14	0	380	0
05/11/2007	5.24	84,430	5.38	5.38	5.19	0	1,960	0
02/11/2007	5.38	89,480	5.43	5.43	5.33	0	31,120	0
01/11/2007	5.43	102,400	5.53	5.53	5.43	500	46,150	0
31/10/2007	5.53	77,130	5.53	5.63	5.48	0	7,160	0
30/10/2007	5.53	54,240	5.53	5.63	5.53	0	220	0
29/10/2007	5.53	65,020	5.63	5.63	5.53	0	0	0
26/10/2007	5.63	113,480	5.73	5.83	5.63	1,000	20,000	0
25/10/2007	5.73	99,190	5.78	5.83	5.73	0	0	0
24/10/2007	5.78	121,190	5.58	5.78	5.58	60,000	40,000	0
23/10/2007	5.58	99,390	5.63	5.68	5.58	1,600	5,000	0
22/10/2007	5.63	149,860	5.93	5.93	5.63	330	550	0
19/10/2007	5.93	107,300	5.83	5.93	5.73	0	8,730	0
18/10/2007	5.83	175,280	6.12	6.12	5.83	10,120	10,500	0
17/10/2007	6.12	271,170	6.08	6.22	6.08	5,000	0	0
16/10/2007	6.08	327,780	5.83	6.08	5.98	9,500	73,300	0
15/10/2007	5.83	134,310	5.73	5.83	5.73	4,640	0	0
12/10/2007	5.73	105,600	5.78	5.78	5.58	1,160	3,800	0
11/10/2007	5.78	114,430	5.78	5.83	5.73	750	100	0
10/10/2007	5.78	89,420	5.88	5.93	5.78	1,600	2,000	0
09/10/2007	5.88	196,740	5.73	5.98	5.83	4,000	18,440	0
08/10/2007	5.73	172,530	5.48	5.73	5.48	0	830	0
05/10/2007	5.48	167,320	5.63	5.63	5.43	0	0	0
04/10/2007	5.63	124,860	5.73	5.73	5.53	9,900	1,000	0
03/10/2007	5.73	128,480	5.88	5.88	5.63	100	0	0
02/10/2007	5.88	180,400	5.63	5.88	5.88	100	43,930	0
01/10/2007	5.63	66,180	5.38	5.63	5.63	0	50,000	0
28/09/2007	5.38	72,120	5.14	5.38	5.38	0	0	0
27/09/2007	5.14	48,190	5.14	5.19	5.09	0	0	0
26/09/2007	5.14	75,350	5.04	5.24	5.09	1,200	0	0
25/09/2007	5.04	75,180	4.99	5.04	4.94	0	0	0
24/09/2007	4.99	53,230	5.04	5.09	4.99	0	7,920	0
21/09/2007	5.04	32,180	5.04	5.04	4.94	320	0	0
20/09/2007	5.04	71,310	4.99	5.14	4.99	3,550	50,750	0
19/09/2007	4.99	31,270	4.94	4.99	4.91	1,000	100	0
18/09/2007	4.94	29,940	4.87	4.94	4.87	2,340	0	0
17/09/2007	4.87	8,640	4.89	4.90	4.86	0	200	0
14/09/2007	4.89	16,940	4.94	4.94	4.89	200	980	0
13/09/2007	4.94	34,990	4.85	4.94	4.85	2,000	0	0
12/09/2007	4.85	36,270	4.86	4.86	4.84	1,100	0	0
11/09/2007	4.86	26,990	4.90	4.90	4.82	100	0	0
10/09/2007	4.90	16,850	4.94	4.94	4.89	700	0	0
07/09/2007	4.94	60,440	4.89	4.99	4.90	0	3,440	0
06/09/2007	4.89	125,820	4.74	4.94	4.85	400	80,560	0
05/09/2007	4.74	64,690	4.69	4.79	4.71	1,820	33,880	0
04/09/2007	4.69	107,700	4.64	4.74	4.67	100	99,000	0
31/08/2007	4.64	27,960	4.64	4.69	4.63	0	15,000	0
30/08/2007	4.64	8,780	4.64	4.74	4.62	0	1,530	0
29/08/2007	4.64	41,710	4.64	4.66	4.62	2,130	18,570	0
28/08/2007	4.64	35,460	4.58	4.70	4.64	30	3,420	0
27/08/2007	4.58	23,880	4.54	4.58	4.54	0	0	0
24/08/2007	4.54	29,450	4.53	4.59	4.53	300	0	0
23/08/2007	4.53	26,750	4.53	4.53	4.49	100	0	0
22/08/2007	4.53	11,550	4.45	4.53	4.45	100	0	0
21/08/2007	4.45	21,130	4.41	4.45	4.41	0	0	0
20/08/2007	4.41	14,920	4.41	4.50	4.41	0	0	0
17/08/2007	4.41	26,440	4.51	4.51	4.41	0	660	0
16/08/2007	4.51	14,610	4.56	4.56	4.50	0	490	0
15/08/2007	4.56	15,420	4.59	4.59	4.55	0	170	0
14/08/2007	4.59	27,040	4.59	4.64	4.54	0	1,790	0
13/08/2007	4.59	11,510	4.64	4.64	4.46	0	200	0
10/08/2007	4.64	12,070	4.70	4.74	4.64	0	0	0
09/08/2007	4.70	10,840	4.65	4.74	4.67	0	0	0
08/08/2007	4.65	14,580	4.64	4.69	4.64	0	0	0
07/08/2007	4.64	15,880	4.62	4.64	4.62	0	0	0
06/08/2007	4.62	12,640	4.63	4.64	4.55	0	0	0
03/08/2007	4.63	26,760	4.64	4.64	4.58	500	0	0
02/08/2007	4.64	36,340	4.84	4.84	4.64	100	0	0
01/08/2007	4.84	17,460	4.61	4.84	4.64	0	0	0
31/07/2007	4.61	30,930	4.84	4.84	4.61	0	0	0
30/07/2007	4.84	8,760	4.94	4.94	4.84	500	0	0
27/07/2007	4.94	21,760	4.90	4.94	4.84	0	500	0
26/07/2007	4.90	21,880	5.04	5.04	4.90	0	100	0
25/07/2007	5.04	14,120	5.09	5.09	4.99	0	0	0
24/07/2007	5.09	32,560	5.14	5.19	5.09	0	0	0
23/07/2007	5.14	56,050	5.29	5.43	5.14	10	0	0
20/07/2007	5.29	67,870	5.04	5.29	5.14	200	0	0
19/07/2007	5.04	34,910	4.94	5.04	4.89	0	0	0
18/07/2007	4.94	26,280	5.04	5.09	4.94	0	0	0
17/07/2007	5.04	29,870	4.89	5.04	4.89	0	0	0
16/07/2007	4.89	30,830	5.04	5.04	4.89	0	210	0
13/07/2007	5.04	21,780	5.04	5.09	5.04	0	0	0
12/07/2007	5.04	90,630	5.19	5.38	4.94	50	0	0
11/07/2007	5.19	40,650	4.94	5.19	5.19	0	0	0
10/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 10/11 Giá: 32 (Volume + 110%, Ratio=1.10)
10/07/2007	4.94	37,900	4.90	4.94	4.85	0	0	0
09/07/2007	4.90	48,800	4.90	4.90	4.90	0	0	0
06/07/2007	4.90	30,970	5.00	5.00	4.90	0	0	0
05/07/2007	5.00	28,000	5.20	5.20	4.97	0	0	0
04/07/2007	5.20	31,730	4.97	5.20	4.97	0	50	0
03/07/2007	4.97	37,700	5.20	5.20	4.97	0	0	0
02/07/2007	5.20	54,820	5.30	5.47	5.20	0	0	0
29/06/2007	5.30	11,290	5.27	5.30	5.23	0	0	0

Page:
<<
42
43
44
>>

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

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

THỐNG KÊ GIAO DỊCH