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

28.50
-0.40
(-1.38%)
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
(2024-08-19) 		-1.80 -5.94% 2,877,400 -22,628 -0.6
28.50
30.50
28.50
2 tháng
(2024-07-18) 		-3.45 -10.80% 10,369,100 -898,828 -26.6
27.70
31.95
28.50
3 tháng
(2024-06-18) 		-6.30 -18.10% 20,909,800 -869,214 -25.6
27.70
35.05
28.50
6 tháng
(2024-03-20) 		-9.10 -24.20% 83,194,800 -1,284,629 -42.7
27.70
39.50
28.50
12 tháng
(2023-09-22) 		-7.50 -20.83% 183,936,400 -1,454,164 -44.6
21.85
39.50
28.50
24 tháng
(2022-09-27) 		-7.90 -21.70% 422,192,500 -370,181 -19.7
15.95
39.50
28.50
36 tháng
(2021-10-04) 		-30.95 -52.06% 549,237,100 -1,318,591 -71.0
15.95
82.68
28.50
60 tháng
(2019-10-14) 		15.50 119.27% 710,906,110 -462,451 -83.6
9.49
82.68
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
28.50
 121,600 29 29.10 28.45 0 0 0
13/09/2024
28.90
 64,100 29 29 28.75 0 0 0
12/09/2024
29
 94,000 28.90 29.50 28.90 0 6,100 -0.2
11/09/2024
28.70
 67,600 28.70 28.70 28.35 200 2,100 -0.1
10/09/2024
28.70
 114,900 29.20 29.20 28.50 0 11,528 -0.3
09/09/2024
28.80
 145,900 29.10 29.10 28.80 0 700 -0.0
06/09/2024
29.10
 89,000 28.90 29.20 28.80 8,600 200 0.2
05/09/2024
29.10
 143,900 29.20 29.35 28.80 0 4,700 -0.1
04/09/2024
29.20
 141,800 29.45 29.45 29 300 7,200 -0.2
30/08/2024
29.60
 136,300 29.25 29.75 29.25 100 500 -0.0
29/08/2024
29.20
 127,500 29.50 29.55 29.10 0 11,800 -0.3
28/08/2024
29.45
 134,400 29.60 29.75 29 0 3,900 -0.1
27/08/2024
29.60
 223,600 29.85 29.85 29.25 0 28,000 -0.8
26/08/2024
29.85
 190,400 30.50 30.50 29.85 12,500 23,200 -0.3
23/08/2024
30.05
 118,500 30.30 30.30 29.70 1,000 4,700 -0.1
22/08/2024
30.05
 229,500 30.45 30.50 29.85 12,700 14,600 -0.1
21/08/2024
30.50
 271,200 30.40 30.90 30.30 31,100 2,300 0.9
20/08/2024
30.40
 226,700 30.30 30.65 30 20,200 700 0.6
19/08/2024
30.30
 236,500 29.70 30.50 29.70 13,100 200 0.4
16/08/2024
29.70
 358,000 28.15 29.80 28.15 14,900 13,100 0.1
15/08/2024
28.15
 176,200 28.70 28.70 28.05 1,700 9,700 -0.2
14/08/2024
28.70
 105,900 29.20 29.20 28.70 100 8,900 -0.3
13/08/2024
28.90
 143,400 29.15 29.30 28.80 0 14,800 -0.4
12/08/2024
29.15
 220,100 29.30 29.80 29.10 1,900 1,800 0.0
09/08/2024
29.10
 138,900 28.80 29.30 28.80 200 0 0.0
08/08/2024
28.80
 495,500 28.15 29.50 27.80 20,200 7,200 0.4
07/08/2024
28.20
 149,900 28.30 28.45 27.60 1,400 70,700 -1.9
06/08/2024
28.15
 269,400 28.30 28.40 27.50 1,700 110,300 -3.0
05/08/2024
27.70
 413,000 27.65 28.95 27.65 10,500 600 0.3
02/08/2024
29.55
 341,100 29.05 29.60 28.95 20,900 160,000 -4.0
01/08/2024
29.05
 384,300 30.70 30.70 28.80 13,300 12,900 0.0
31/07/2024
30.70
 227,400 31.40 31.55 30.60 0 29,500 -0.9
30/07/2024
31.40
 278,600 31.65 31.90 31.10 0 27,300 -0.9
29/07/2024
31.65
 237,800 31.30 31.95 31.30 400 35,100 -1.1
26/07/2024
31.30
 190,900 30.95 31.30 30.65 1,000 700 0.0
25/07/2024
30.70
 252,300 30.50 30.90 30.20 4,600 70,500 -2.0
24/07/2024
30.70
 531,800 29 30.70 28.95 76,300 120,000 -1.3
23/07/2024
29
 717,300 31 31 29 8,800 287,200 -8.4
22/07/2024
30.50
 494,200 31 31 30.45 1,400 34,000 -1.0
19/07/2024
31
 740,800 31.95 31.95 31 0 61,200 -1.9
18/07/2024
31.95
 624,900 32 32.10 31.10 20,000 0 0.6
17/07/2024
32
 669,000 33.95 33.95 31.55 13,400 38,200 -0.8
16/07/2024
33.90
 447,800 33.95 34.40 33.65 61,100 12,600 1.7
15/07/2024
33.65
 183,300 34 34 33.55 100 0 0.0
12/07/2024
33.60
 321,300 34.30 34.30 33.50 0 53,386 -1.8
11/07/2024
33.80
 375,400 34 34.50 33.55 0 0 0
10/07/2024
33.70
 429,800 34.40 34.40 33.70 0 4,400 -0.1
09/07/2024
34.30
 778,800 33.50 34.55 33.50 93,700 100 3.2
08/07/2024
33.50
 358,500 33.30 33.95 33.30 0 6,900 -0.2
05/07/2024
33.60
 506,900 33.50 34.30 33.40 26,000 900 0.9
04/07/2024
33.30
 245,300 33.70 33.75 33.20 0 100 -0.0
03/07/2024
33.45
 269,800 32.95 33.70 32.95 7,300 0 0.2
02/07/2024
32.95
 248,900 33 33.25 32.85 0 0 0
01/07/2024
32.85
 204,300 32.50 33.25 32.50 300 0 0.0
28/06/2024
32.50
 427,700 33.30 33.30 32.50 0 800 -0.0
27/06/2024
33.05
 390,600 33 33.55 32.95 0 17,000 -0.6
26/06/2024
33
 392,500 32.55 33.10 32.55 0 7,100 -0.2
25/06/2024
32.60
 367,100 32.70 32.70 32.20 800 3,200 -0.1
24/06/2024
32.40
 1,563,200 34.55 34.70 32.30 17,900 5,800 0.4
21/06/2024
34.70
 695,400 34.50 35.20 34.50 200 5,300 -0.2
20/06/2024
34.50
 575,800 35.20 35.30 34.40 0 4,500 -0.2
19/06/2024
35.05
 512,000 35 35.20 34.70 0 5,500 -0.2
18/06/2024
34.80
 577,300 34.90 35.10 34.55 18,000 43,400 -0.9
17/06/2024
34.75
 766,800 35.10 35.40 34.60 7,600 3,900 0.1
14/06/2024
35
 1,242,200 37.20 37.20 35 29,400 1,000 1.0
13/06/2024
37.15
 1,459,600 37 37.90 36.50 0 0 0
12/06/2024
36.70
 899,500 36.10 36.75 35.65 1,400 0 0.1
11/06/2024
36
 818,500 36.80 36.80 35.80 0 25,515 -0.9
10/06/2024
36.50
 1,170,500 36 37.20 36 31,100 500 1.1
07/06/2024
35.85
 705,800 36.40 36.55 35.50 0 38,100 -1.4
06/06/2024
36.20
 1,102,500 36 36.60 35.60 47,400 44,900 0.1
05/06/2024
35.70
 1,128,800 36.50 36.70 35.65 0 259,200 -9.4
04/06/2024
36.20
 1,016,800 36.55 37 36.05 0 0 0
03/06/2024
36.55
 779,200 37.20 37.20 36.40 2,500 51,600 -1.8
31/05/2024
36.70
 2,481,300 34.75 37 34.10 341,800 28,600 11.4
30/05/2024
34.70
 780,500 34.70 34.95 34 0 39,600 -1.4
29/05/2024
35
 1,270,500 35 35.75 34.70 42,000 14,200 1.0
28/05/2024
35
 582,600 34.35 35 34 29,800 37,700 -0.3
27/05/2024
33.80
 534,100 33.80 34.25 33.55 0 0 0
24/05/2024
34.25
 1,449,400 35.35 35.65 33.50 700 0 0.0
23/05/2024
35.50
 1,262,400 35 35.70 34.60 22,300 900 0.8
22/05/2024
35
 1,116,100 36.40 36.40 35 10,600 35,800 -0.9
21/05/2024
36.10
 1,639,100 35 36.45 34.65 0 23,600 -0.8
20/05/2024
35
 1,429,600 36.50 36.50 34.80 2,400 327,300 -11.5
17/05/2024
35.30
 1,374,500 34.80 35.80 34.40 8,100 4,800 0.1
16/05/2024
34.60
 898,100 35.40 35.40 34.30 0 79,700 -2.8
15/05/2024
34.75
 1,606,300 32.95 35 32.95 275,200 4,500 9.3
14/05/2024
32.95
 576,700 33.25 33.25 32.65 0 19,400 -0.6
13/05/2024
33.20
 474,700 33.40 33.90 33 1,600 9,800 -0.3
10/05/2024
33
 526,400 33.60 33.60 32.85 0 38,900 -1.3
09/05/2024
33.55
 641,800 34.45 34.50 33.20 6,700 126,300 -4.1
08/05/2024
33.95
 1,031,800 32.80 35 32.60 600 24,200 -0.8
07/05/2024
33.40
 662,000 33.50 33.50 32.75 2,900 14,900 -0.4
06/05/2024
33.50
 893,000 32.50 33.80 32 101,300 900 3.3
03/05/2024
32
 637,200 32.80 33.30 31.80 100 42,200 -1.4
02/05/2024
32.30
 514,600 32.20 32.30 31.50 16,900 10,500 0.2
26/04/2024
32.20
 715,200 31.10 32.30 31.10 20,000 87,900 -2.2
25/04/2024
32
 455,000 32 32.20 31.15 5,700 125,900 -3.8
24/04/2024
32.15
 775,300 31 32.50 31 95,500 75,400 0.6
23/04/2024
30.50
 360,000 30.60 30.85 30 33,500 44,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |