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)
16/09/2022
4.70
 2,100 4.90 4.90 4.50 0 0 0
15/09/2022
4.90
 9,100 5 5 4.80 0 0 0
14/09/2022
5
 80,850 4.50 5 4.50 0 0 0
13/09/2022
4.50
 12,328 4.70 4.80 4.50 0 0 0
12/09/2022
4.70
 1,250 4.50 4.70 4.50 0 0 0
09/09/2022
4.50
 9,100 4.50 4.50 4.50 0 0 0
08/09/2022
4.50
 54,900 4.60 4.90 4.50 0 0 0
07/09/2022
4.60
 29,401 4.60 4.90 4.60 0 0 0
06/09/2022
4.60
 16,600 4.50 4.60 4.60 0 0 0
05/09/2022
4.50
 11,600 4.50 4.60 4.50 0 0 0
31/08/2022
4.50
 3,000 4.60 4.60 4.50 0 0 0
30/08/2022
4.60
 8,300 4.60 5.10 4.50 0 0 0
29/08/2022
4.60
 30,100 4.90 4.90 4.20 0 0 0
26/08/2022
4.90
 70,300 4.60 4.90 4.50 0 0 0
25/08/2022
4.60
 11,200 4.70 5 4.60 0 0 0
24/08/2022
4.70
 40,500 4.60 4.70 4.50 0 0 0
23/08/2022
4.60
 2,300 4.50 4.60 4.40 0 0 0
22/08/2022
4.50
 17,800 4.50 5.10 4.50 0 0 0
19/08/2022
4.50
 18,600 4.60 4.70 4.50 0 0 0
18/08/2022
4.60
 46,200 4.50 4.70 4.30 0 0 0
17/08/2022
4.50
 17,100 4.40 4.70 4.50 0 0 0
16/08/2022
4.40
 800 4.50 4.60 4.40 0 0 0
15/08/2022
4.50
 24,104 4.50 4.70 4.40 0 0 0
12/08/2022
4.50
 55,600 4.40 4.60 4.40 0 0 0
11/08/2022
4.40
 31,900 4.30 4.50 4.40 0 0 0
10/08/2022
4.30
 12,300 4.30 4.50 4.30 0 0 0
09/08/2022
4.30
 33,600 4.20 4.30 4.20 0 0 0
08/08/2022
4.20
 52,115 4.30 4.30 4.10 0 0 0
05/08/2022
4.30
 25,100 4.30 4.30 4.20 0 0 0
04/08/2022
4.30
 69,000 4.30 4.40 4 0 0 0
03/08/2022
4.30
 35,500 4.10 4.30 4 0 0 0
02/08/2022
4.10
 37,300 4.10 4.20 4 0 0 0
01/08/2022
4.10
 5,700 3.80 4.10 3.80 0 0 0
29/07/2022
3.80
 71,700 3.80 4.20 3.60 0 0 0
28/07/2022
3.80
 2,600 3.70 3.80 3.70 0 0 0
27/07/2022
3.70
 9,500 3.80 3.80 3.70 0 0 0
26/07/2022
3.80
 46,119 3.70 3.80 3.50 0 0 0
25/07/2022
3.70
 19,500 3.50 3.70 3.50 0 0 0
22/07/2022
3.50
 24,300 3.60 3.60 3.50 0 0 0
21/07/2022
3.60
 12,000 3.50 3.70 3.50 0 0 0
20/07/2022
3.50
 30,600 3.50 3.80 3.50 0 0 0
19/07/2022
3.50
 6,400 3.60 3.60 3.40 0 0 0
18/07/2022
3.60
 16,400 3.50 3.60 3.30 0 0 0
15/07/2022
3.50
 10,815 3.50 3.90 3.50 0 0 0
14/07/2022
3.50
 2,212 3.60 3.60 3.30 0 0 0
13/07/2022
3.60
 13,400 3.40 3.60 3.40 0 0 0
12/07/2022
3.40
 28,528 3.40 4 3.40 0 0 0
11/07/2022
3.40
 22,000 3.60 3.60 3.40 0 0 0
08/07/2022
3.60
 19,000 3.50 3.70 3.30 0 0 0
07/07/2022
3.50
 57,700 3.20 3.50 3.40 0 0 0
06/07/2022
3.20
 14,800 3.40 3.50 3.20 0 0 0
05/07/2022
3.40
 22,800 3.40 3.40 3.30 0 600 -0.0
04/07/2022
3.40
 19,500 3.40 3.40 3.30 0 0 0
01/07/2022
3.40
 27,000 3.40 3.40 3.20 0 0 0
30/06/2022
3.40
 17,800 3.50 3.80 3.40 0 0 0
29/06/2022
3.50
 7,400 3.50 3.60 3.50 600 0 0.0
28/06/2022
3.50
 32,900 3.30 3.70 3.20 0 0 0
27/06/2022
3.30
 23,600 3.30 3.30 3.20 0 0 0
24/06/2022
3.30
 33,800 3.30 3.50 3.30 0 0 0
23/06/2022
3.30
 83,300 3.40 3.60 3 0 0 0
22/06/2022
3.40
 118,200 3.20 3.40 3 0 0 0
21/06/2022
3.20
 60,200 3.30 3.30 2.90 0 0 0
20/06/2022
3.30
 66,400 3.60 3.60 3.20 0 0 0
17/06/2022
3.60
 34,500 3.80 3.80 3.60 0 0 0
16/06/2022
3.80
 10,800 3.90 3.90 3.70 0 0 0
15/06/2022
3.90
 8,500 4.10 4.20 3.80 0 0 0
14/06/2022
4.10
 1,300 4 4.40 3.80 0 0 0
13/06/2022
4
 95,800 4.10 4.10 3.70 0 0 0
10/06/2022
4.10
 14,900 4.30 4.30 4.10 0 0 0
09/06/2022
4.30
 4,200 4.10 4.40 4.20 0 0 0
08/06/2022
4.10
 65,910 4 4.20 4 0 0 0
07/06/2022
4
 33,410 4.20 4.20 4 0 0 0
06/06/2022
4.20
 27,000 4.30 4.30 4.10 0 0 0
03/06/2022
4.30
 54,200 4.20 4.40 4.30 0 300 -0.0
02/06/2022
4.20
 30,800 4.30 4.40 4 0 0 0
01/06/2022
4.30
 39,100 4.50 4.60 4.30 0 0 0
31/05/2022
4.50
 17,900 4.60 4.60 4.40 0 0 0
30/05/2022
4.60
 36,600 4.60 4.60 4.40 0 0 0
27/05/2022
4.60
 9,700 4.60 4.60 4.40 300 0 0.0
26/05/2022
4.60
 42,800 4.70 4.70 4 0 0 0
25/05/2022
4.70
 13,030 4.80 4.80 4.50 0 0 0
24/05/2022
4.80
 32,700 4.70 4.90 4.30 0 0 0
23/05/2022
4.70
 10,900 4.80 4.90 4.60 0 0 0
20/05/2022
4.80
 64,760 4.80 4.90 4.60 0 0 0
19/05/2022
4.80
 12,200 5 5 4.70 0 0 0
18/05/2022
5
 11,604 5 5.20 5 0 0 0
17/05/2022
5
 38,410 4.70 5 4.60 0 0 0
16/05/2022
4.70
 72,900 4.40 5.10 4.50 0 0 0
13/05/2022
4.40
 15,100 4.50 4.90 4.40 0 0 0
12/05/2022
4.50
 75,305 4.80 5.50 4.40 0 0 0
11/05/2022
4.80
 23,200 5 5.10 4.60 0 0 0
10/05/2022
5
 42,200 4.50 5 4.20 0 0 0
09/05/2022
4.50
 93,005 5.10 5.20 4.50 0 0 0
06/05/2022
5.10
 245,800 5.90 5.90 5.10 0 0 0
05/05/2022
5.90
 37,400 6 6 5.80 0 0 0
04/05/2022
6
 27,400 6.10 6.20 6 0 0 0
29/04/2022
6.10
 56,800 6.20 6.30 6.10 0 0 0
28/04/2022
6.20
 4,606 6.20 6.30 6.10 0 0 0
27/04/2022
6.20
 10,000 6 6.20 6 0 0 0
26/04/2022
6
 25,200 6.20 6.20 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |