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

33.60
-0.35
(-1.03%)
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
(2024-04-09) 		-0.60 -1.74% 13,619,600 110,700 3.0
29.40
34.70
33.95
2 tháng
(2024-03-11) 		2.55 8.12% 46,704,500 460,300 12.1
29.40
39.50
33.95
3 tháng
(2024-02-15) 		3.15 10.23% 64,033,700 237,655 4.9
29.40
39.50
33.95
6 tháng
(2023-11-13) 		9.10 36.62% 96,688,400 -79,935 -2.2
24.60
39.50
33.95
12 tháng
(2023-05-15) 		9.90 41.16% 229,027,200 258,165 8.0
21.85
39.50
33.95
24 tháng
(2022-05-20) 		-20.55 -37.70% 419,353,200 258,038 -13.4
15.95
66.37
33.95
36 tháng
(2021-05-25) 		-9.81 -22.41% 544,368,700 -448,662 -59.8
15.95
82.68
33.95
60 tháng
(2019-06-05) 		16.99 100.13% 662,917,770 -17,182 -63.9
9.49
82.68
33.95
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
33.95
0.55
 1,031,800 32.80 35 32.60 600 24,200 -0.8
#2 07/05/2024
33.40
-0.10
 662,000 33.50 33.50 32.75 2,900 14,900 -0.4
#3 06/05/2024
33.50
1.50
 893,000 32.50 33.80 32 101,300 900 3.3
#4 03/05/2024
32
-0.30
 637,200 32.80 33.30 31.80 100 42,200 -1.4
#5 02/05/2024
32.30
0.10
 514,600 32.20 32.30 31.50 16,900 10,500 0.2
#6 26/04/2024
32.20
0.20
 715,200 31.10 32.30 31.10 20,000 87,900 -2.2
#7 25/04/2024
32
-0.15
 455,000 32 32.20 31.15 5,700 125,900 -3.8
#8 24/04/2024
32.15
1.65
 775,300 31 32.50 31 95,500 75,400 0.6
#9 23/04/2024
30.50
-0.10
 360,000 30.60 30.85 30 33,500 44,300 -0.3
#10 22/04/2024
30.60
1.20
 407,200 30 31 29.80 79,400 8,300 2.1
#11 19/04/2024
29.40
-1.60
 1,047,500 30.10 31 29.15 235,900 800 7.0
#12 17/04/2024
31
-1
 484,300 32.10 32.60 31 23,200 26,700 -0.1
#13 16/04/2024
32
-0.30
 1,169,900 32.40 32.40 30.60 144,600 188,100 -1.4
#14 15/04/2024
32.30
-2.40
 1,099,500 34.60 34.60 32.30 400 265,300 -9.0
#15 12/04/2024
34.70
0.60
 879,600 34.40 34.80 33.80 33,800 139,800 -3.6
#16 11/04/2024
34.10
0.70
 852,200 33 34.15 32.75 198,700 85,100 3.8
#17 10/04/2024
33.40
-1.15
 571,000 34.60 34.60 33.40 6,200 15,900 -0.3
#18 09/04/2024
34.55
0.85
 1,064,300 33.55 34.65 33.40 268,800 600 9.1
#19 08/04/2024
33.70
-2.50
 2,559,400 36.20 36.30 33.70 307,400 4,300 10.5
#20 05/04/2024
36.20
-1.20
 918,800 37 37.20 36.15 12,600 50,100 -1.4
#21 04/04/2024
37.40
-0.10
 1,021,400 37.50 37.50 36.50 10,000 800 0.3
#22 03/04/2024
37.50
-0.95
 1,441,200 38.45 38.45 37.45 3,600 42,700 -1.5
#23 02/04/2024
38.45
0.70
 1,004,600 37.50 38.45 37.10 59,500 73,300 -0.5
#24 01/04/2024
37.75
-0.80
 1,274,700 38.40 38.40 37.15 200 222,600 -8.4
#25 29/03/2024
38.55
-0.95
 1,219,200 39.50 39.50 38.40 18,700 87,800 -2.7
#26 28/03/2024
39.50
1.50
 1,763,700 38 39.50 37.50 74,500 34,900 1.5
#27 27/03/2024
38
1
 1,235,400 37 38.20 36.80 168,200 1,100 6.3
#28 26/03/2024
37
0.75
 796,200 36.25 37.35 36.20 130,700 16,500 4.2
#29 25/03/2024
36.25
-1.75
 1,507,000 38 38.15 35.95 13,600 86,200 -2.7
#30 22/03/2024
38
-0.15
 1,185,500 38.15 38.65 37.60 25,600 123,000 -3.7
#31 21/03/2024
38.15
0.55
 1,931,100 37.60 38.20 37.35 4,500 320,900 -11.9
#32 20/03/2024
37.60
0.60
 1,072,900 37 37.75 36.20 117,200 53,000 2.4
#33 19/03/2024
37
-1
 1,511,600 38 38 36.55 19,100 191,000 -6.4
#34 18/03/2024
38
-0.30
 2,856,900 38.30 39.05 35.65 123,300 372,500 -9.4
#35 15/03/2024
38.30
1.95
 2,271,300 36.35 38.30 35.50 273,000 71,900 7.3
#36 14/03/2024
36.35
1.70
 2,134,500 34.65 37.05 35 187,000 7,800 6.4
#37 13/03/2024
34.65
2.25
 3,253,600 32.40 34.65 32.50 419,700 9,400 14.0
#38 12/03/2024
32.40
1
 1,436,100 31.40 32.50 30.60 151,000 0 4.8
#39 11/03/2024
31.40
-0.20
 689,800 31.60 32 30.85 0 0 0
#40 08/03/2024
31.60
-0.85
 1,300,100 32.45 33 31.45 8,400 19,200 -0.4
#41 07/03/2024
32.45
0.45
 1,419,900 32 32.80 31.65 59,000 235,700 -5.7
#42 06/03/2024
32
-0.80
 620,300 32.80 32.80 31.70 0 28,900 -0.9
#43 05/03/2024
32.80
0
 755,100 32.80 33 32.30 3,200 0 0.1
#44 04/03/2024
32.80
0.85
 1,631,900 31.95 33 31.90 404,100 229,900 5.7
#45 01/03/2024
31.95
0
 666,500 31.95 32 31.30 28,700 0 0.9
#46 29/02/2024
31.95
-0.15
 965,500 32.10 32.35 31.20 34,000 60,800 -0.8
#47 28/02/2024
32.10
-0.30
 793,900 32.40 32.40 31.55 15,100 51,700 -1.2
#48 27/02/2024
32.40
0.40
 1,244,600 32 32.55 31.55 0 157,200 -5.0
#49 26/02/2024
32
0.60
 1,012,400 31.40 32 31.10 46,600 42,700 0.1
#50 23/02/2024
31.40
-1.10
 1,073,600 32.50 32.75 31.10 31,200 78,600 -1.5
#51 22/02/2024
32.50
1.05
 1,253,000 31.45 32.50 31.10 176,500 45,900 4.1
#52 21/02/2024
31.45
0.10
 831,300 31.35 31.75 30.90 1,300 59,700 -1.8
#53 20/02/2024
31.35
0.40
 898,200 30.95 31.40 30.65 10,600 29,100 -0.6
#54 19/02/2024
30.95
-0.05
 613,400 31 31.95 30.80 42,200 23,345 0.6
#55 16/02/2024
31
0.20
 1,077,800 30.80 31.95 30.20 49,200 106,500 -1.8
#56 15/02/2024
30.80
2
 1,171,700 28.80 30.80 28.80 69,200 32,700 1.1
#57 07/02/2024
28.80
0.05
 471,400 28.75 28.90 28.20 33,500 92,900 -1.7
#58 06/02/2024
28.75
-0.25
 398,000 29 29.30 28.75 2,800 73,900 -2.1
#59 05/02/2024
29
0.40
 511,700 28.60 29.40 28.60 41,810 90,100 -1.4
#60 02/02/2024
28.60
-0.55
 471,000 29.15 29.55 28.60 4,000 144,100 -4.1
#61 01/02/2024
29.15
0.15
 469,700 29 29.40 28.60 70,000 3,700 1.9
#62 31/01/2024
29
1.10
 1,900,800 27.90 29.50 28.20 404,900 140,000 7.7
#63 30/01/2024
27.90
1.05
 970,100 26.85 27.90 26.70 185,800 27,200 4.4
#64 29/01/2024
26.85
0.05
 339,800 26.80 27.25 26.80 0 0 0
#65 26/01/2024
26.80
0.30
 215,300 26.50 27.20 26.60 0 11,100 -0.3
#66 25/01/2024
26.50
-0.10
 146,900 26.60 26.90 26.45 0 3,800 -0.1
#67 24/01/2024
26.60
-0.40
 226,800 27 27 26.60 600 0 0.0
#68 23/01/2024
27
0
 209,600 27 27.10 26.85 0 0 0
#69 22/01/2024
27
0
 474,800 27 27.10 26.60 12,400 11,100 0.0
#70 19/01/2024
27
-0.35
 357,800 27.35 27.55 27 0 11,400 -0.3
#71 18/01/2024
27.35
0.05
 861,400 27.30 27.55 26.80 37,600 69,500 -0.9
#72 17/01/2024
27.30
1.40
 1,272,300 25.90 27.30 25.85 93,700 2,000 2.4
#73 16/01/2024
25.90
0.80
 538,700 25.10 26.15 24.80 11,400 0 0.3
#74 15/01/2024
25.10
-0.35
 219,500 25.45 25.75 25.05 0 4,300 -0.1
#75 12/01/2024
25.45
-0.30
 482,500 25.75 25.80 25.15 2,700 3,500 -0.0
#76 11/01/2024
25.75
-0.25
 278,900 26 26.10 25.65 2,000 3,000 -0.0
#77 10/01/2024
26
-0.25
 579,000 26.25 26.40 25.55 132,400 8,200 3.2
#78 09/01/2024
26.25
0.65
 1,107,400 25.60 26.75 25.75 188,800 37,700 4.0
#79 08/01/2024
25.60
0.10
 386,300 25.50 25.70 25.40 9,100 37,000 -0.7
#80 05/01/2024
25.50
-0.20
 595,200 25.70 25.70 25.15 32,000 117,700 -2.2
#81 04/01/2024
25.70
-0.25
 611,300 25.95 26.30 25.70 68,000 7,100 1.6
#82 03/01/2024
25.95
1.05
 853,700 24.90 26 24.85 26,700 0 0.7
#83 02/01/2024
24.90
-0.05
 355,300 24.95 25.25 24.90 12,000 0 0.3
#84 29/12/2023
24.95
0.15
 344,800 24.80 25.05 24.65 2,500 91,900 -2.2
#85 28/12/2023
24.80
-0.10
 382,600 24.90 25 24.70 1,000 76,800 -1.9
#86 27/12/2023
24.90
-0.25
 395,800 25.15 25.25 24.90 300 92,100 -2.3
#87 26/12/2023
25.15
-0.25
 495,800 25.40 25.70 23.65 800 237,900 -6.0
#88 25/12/2023
25.40
0.60
 136,500 24.80 25.40 24.80 9,500 0 0.2
#89 22/12/2023
24.80
-0.10
 190,800 24.90 25.20 24.80 10,100 57,500 -1.2
#90 21/12/2023
24.90
-0.25
 175,400 25.15 25.15 24.75 5,400 50,000 -1.1
#91 20/12/2023
25.15
0.15
 201,100 25 25.30 24.90 5,900 89,000 -2.1
#92 19/12/2023
25
0.35
 260,600 24.65 25 24.50 1,400 94,000 -2.3
#93 18/12/2023
24.65
-0.30
 230,700 24.95 25 24.65 4,200 1,900 0.1
#94 15/12/2023
24.95
-0.05
 235,500 25 25.30 24.90 1,000 0 0.0
#95 14/12/2023
25
-0.50
 387,800 25.50 25.95 25 0 2,300 -0.1
#96 13/12/2023
25.50
-0.80
 426,000 26.30 26.70 25.50 0 14,900 -0.4
#97 12/12/2023
26.30
0.30
 503,700 26 26.95 25.85 5,000 7,600 -0.1
#98 11/12/2023
26
-0.60
 675,400 26.60 26.60 25.85 10,400 21,400 -0.3
#99 08/12/2023
26.60
-0.10
 435,500 26.70 27.20 26.45 13,300 20,500 -0.2
#100 07/12/2023
26.70
-0.35
 807,200 27.05 27.40 26.35 26,700 13,200 0.4

Chính sách bảo mật | Điều khoản sử dụng |