CTCP Gạch Tuy Nen Bình Định (btn)

3.10
-0.50
(-13.89%)
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
(2025-11-05) 		0.50 17.24% 37,200 0 0
2.80
3.40
3.10
2 tháng
(2025-10-06) 		0.50 17.24% 53,200 0 0
2.80
3.40
3.10
3 tháng
(2025-09-08) 		0 0% 124,800 0 0
2.60
3.40
3.10
6 tháng
(2025-06-09) 		0.50 17.24% 580,000 0 0
2.60
3.40
3.10
12 tháng
(2024-12-10) 		0.70 25.93% 1,445,103 0 0
2.60
3.40
3.10
24 tháng
(2023-12-19) 		-0.30 -8.11% 8,405,207 0 0
2.50
4.10
3.10
36 tháng
(2022-12-21) 		-0.60 -15% 13,417,339 0 0
2.50
5.20
3.10
60 tháng
(2020-12-31) 		0.80 30.77% 50,182,709 600 0.0
2.50
8.80
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2021
7
 234,970 7.10 7.10 6.80 0 0 0
24/11/2021
7.10
 195,108 6.90 7.50 6.80 0 0 0
23/11/2021
6.90
 160,000 7.20 7.20 6.50 1,000 0 0.0
22/11/2021
7.20
 452,436 7.50 7.50 6.50 0 0 0
19/11/2021
7.50
 406,000 7.60 8.10 7 0 0 0
18/11/2021
7.60
 291,440 7.30 7.70 7.10 3,000 0 0.0
17/11/2021
7.30
 394,700 7.20 7.40 6.70 1,700 1,000 0.0
16/11/2021
7.20
 294,400 7.50 7.50 6.90 0 100 -0.0
15/11/2021
7.50
 771,372 7.10 7.70 7.10 300 0 0.0
12/11/2021
7.10
 558,580 6.20 7.10 6.20 1,000 0 0.0
11/11/2021
6.20
 173,300 6.10 6.30 6 100 0 0.0
10/11/2021
6.10
 340,400 6 6.10 5.60 0 15,000 -0.1
09/11/2021
6
 129,400 6.10 6.10 5.90 0 5,000 -0.0
08/11/2021
6.10
 125,143 6.30 6.30 6 0 500 -0.0
05/11/2021
6.30
 173,740 6.50 6.50 6.10 0 1,000 -0.0
04/11/2021
6.50
 212,240 6.30 6.70 6.10 0 0 0
03/11/2021
6.30
 431,649 6.10 6.50 5.90 500 10,100 -0.1
02/11/2021
6.10
 167,516 6 6.10 5.90 5,000 0 0.0
01/11/2021
6
 198,102 6.20 6.20 5.90 0 0 0
29/10/2021
6.20
 318,312 5.70 6.20 5.60 0 1,000 -0.0
28/10/2021
5.70
 131,302 5.70 5.70 5.50 10,000 0 0.1
27/10/2021
5.70
 224,900 5.70 5.80 5.50 100 2,000 -0.0
26/10/2021
5.70
 154,119 5.70 5.80 5.40 1,000 0 0.0
25/10/2021
5.70
 119,600 5.90 5.90 5.50 0 0 0
22/10/2021
5.90
 213,400 6 6.10 5.60 3,000 0 0.0
21/10/2021
6
 182,600 6.20 6.20 5.80 5,000 0 0.0
20/10/2021
6.20
 303,500 6.10 6.30 5.90 3,000 0 0.0
19/10/2021
6.10
 224,700 6.30 6.50 5.70 2,000 0 0.0
18/10/2021
6.30
 240,300 6.60 7.50 5.70 0 2,000 -0.0
15/10/2021
6.60
 516,100 5.90 6.60 6.50 5,000 0 0.0
14/10/2021
5.90
 593,000 5.30 5.90 5.10 0 0 0
13/10/2021
5.30
 422,300 4.90 5.30 4.90 2,000 0 0.0
12/10/2021
4.90
 230,400 4.50 4.90 4.40 0 0 0
11/10/2021
4.50
 75,500 4.70 4.80 4.10 0 0 0
08/10/2021
4.70
 65,510 4.90 5 4.50 0 0 0
07/10/2021
4.90
 209,232 4.70 5.40 4.70 0 0 0
06/10/2021
4.70
 249,300 4.30 4.70 4.10 0 0 0
05/10/2021
4.30
 92,820 4.30 4.40 4 0 0 0
04/10/2021
4.30
 120,621 4.30 4.30 4.10 0 0 0
01/10/2021
4.30
 58,050 4.50 4.50 4.10 0 700 -0.0
30/09/2021
4.50
 30,960 4.30 4.50 4.10 0 300 -0.0
29/09/2021
4.30
 99,500 4.20 4.60 4 0 500 -0.0
28/09/2021
4.20
 178,792 4.40 4.40 3.80 0 0 0
27/09/2021
4.40
 255,296 4.90 4.90 4.40 0 0 0
24/09/2021
4.90
 124,942 5.20 5.70 4.80 0 0 0
23/09/2021
5.20
 330,401 4.70 5.20 5.10 0 0 0
22/09/2021
4.70
 476,374 4.20 4.70 4.10 1,500 0 0.0
21/09/2021
4.20
 77,084 4.20 4.20 4 0 0 0
20/09/2021
4.20
 128,700 4.10 4.30 4 0 0 0
17/09/2021
4.10
 185,315 4.40 4.40 4 0 0 0
16/09/2021
4.40
 147,950 4.60 5 4.20 0 500 -0.0
15/09/2021
4.60
 230,942 4.20 4.60 4.20 0 0 0
14/09/2021
4.20
 289,492 3.70 4.20 3.70 0 100 -0.0
13/09/2021
3.70
 40,200 3.60 3.70 3.60 0 0 0
10/09/2021
3.60
 92,540 3.60 3.80 3.60 0 0 0
09/09/2021
3.60
 70,200 3.60 3.60 3.40 500 0 0.0
08/09/2021
3.60
 38,600 3.50 3.60 3.40 0 0 0
07/09/2021
3.50
 22,852 3.70 3.70 3.50 0 0 0
06/09/2021
3.70
 88,900 3.50 3.70 3.40 0 0 0
01/09/2021
3.50
 135,200 3.50 3.70 3.40 0 0 0
31/08/2021
3.50
 20,000 3.30 3.50 3.30 0 0 0
30/08/2021
3.30
 4,000 3.20 3.30 3.20 0 0 0
27/08/2021
3.20
 64,000 3.30 3.30 3.20 0 0 0
26/08/2021
3.30
 1,615 3.30 3.30 3.30 0 0 0
25/08/2021
3.30
 13,068 3.30 3.30 3.20 0 0 0
24/08/2021
3.30
 13,500 3.30 3.30 3.20 0 0 0
23/08/2021
3.30
 13,229 3.30 3.30 3.20 0 0 0
20/08/2021
3.30
 26,700 3.40 3.40 3.30 0 500 -0.0
19/08/2021
3.40
 36,200 3.40 3.40 3.30 0 0 0
18/08/2021
3.40
 36,400 3.40 3.40 3.40 0 0 0
17/08/2021
3.40
 60,000 3.30 3.50 3.30 0 0 0
16/08/2021
3.30
 37,700 3.40 3.60 3.30 500 0 0.0
13/08/2021
3.40
 112,320 3.40 3.60 3.40 100 0 0.0
12/08/2021
3.40
 136,700 3.10 3.50 3.10 0 0 0
11/08/2021
3.10
 37,800 3.30 3.30 3.10 0 0 0
10/08/2021
3.30
 86,600 3.40 3.40 3.20 0 0 0
09/08/2021
3.40
 27,200 3.40 3.40 3.20 0 0 0
06/08/2021
3.40
 75,000 3.30 3.50 3.30 0 0 0
05/08/2021
3.30
 34,600 3.20 3.30 3.10 0 0 0
04/08/2021
3.20
 10,600 3.20 3.20 3.10 0 0 0
03/08/2021
3.20
 137,700 3.10 3.20 3 0 0 0
02/08/2021
3.10
 130,900 3 3.30 3.10 0 0 0
30/07/2021
3
 43,300 3.50 3.50 3 0 400 -0.0
29/07/2021
3.50
 92,200 3.40 3.60 3.30 0 0 0
28/07/2021
3.40
 19,800 3.30 3.60 3.30 0 0 0
27/07/2021
3.30
 4,100 3.40 3.40 3.20 0 0 0
26/07/2021
3.40
 3,390 3.60 3.60 3 100 0 0.0
23/07/2021
3.60
 21,277 3.80 3.80 3.50 0 0 0
22/07/2021
3.80
 18,600 3.50 3.80 3.50 0 0 0
21/07/2021
3.50
 39,200 3.40 3.60 3.40 300 0 0.0
20/07/2021
3.40
 2,123 3.40 3.50 3.40 0 0 0
19/07/2021
3.40
 22,600 3.60 3.60 3.20 0 0 0
16/07/2021
3.60
 37,300 3.50 3.60 3.50 0 0 0
15/07/2021
3.50
 32,700 3.50 3.50 3.40 0 0 0
14/07/2021
3.50
 6,100 3.50 3.90 3.50 0 0 0
13/07/2021
3.50
 9,711 3.40 3.50 3 0 0 0
12/07/2021
3.40
 7,056 4 4 3.40 0 0 0
09/07/2021
4
 34,983 4 4.10 3.40 0 0 0
08/07/2021
4
 16,072 4.30 4.30 3.90 0 0 0
07/07/2021
4.30
 7,100 4.50 4.50 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |