CTCP Gạch Tuy Nen Bình Định (btn)

2.70
0
(0%)
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
(2024-10-23) 		0.10 3.85% 287,525 0 0
2.50
2.90
2.70
2 tháng
(2024-09-23) 		0 0% 805,574 0 0
2.50
2.90
2.70
3 tháng
(2024-08-26) 		0 0% 1,291,423 0 0
2.50
2.90
2.70
6 tháng
(2024-05-27) 		0 0% 2,510,594 0 0
2.50
2.90
2.70
12 tháng
(2023-11-28) 		-0.90 -25% 6,961,079 0 0
2.50
4.10
2.70
24 tháng
(2022-12-05) 		-1.70 -38.64% 11,973,065 0 0
2.50
5.20
2.70
36 tháng
(2021-12-08) 		-4.10 -60.29% 28,912,594 -2,400 -0.0
2.50
8.80
2.70
60 tháng
(2019-12-19) 		-0.30 -10% 48,973,021 -13,000 -0.0
2.40
8.80
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
6.50
 46,100 6.50 6.50 6.10 0 0 0
24/01/2022
6.50
 64,500 6.80 6.90 6.40 0 0 0
21/01/2022
6.80
 107,349 6.90 7.10 6.60 0 0 0
20/01/2022
6.90
 68,800 6.40 7 6.30 0 100 -0.0
19/01/2022
6.40
 100,600 6.40 6.40 6 0 0 0
18/01/2022
6.40
 224,100 6.80 6.80 6.30 0 0 0
17/01/2022
6.80
 85,500 7.30 7.80 6.80 0 0 0
14/01/2022
7.30
 194,800 6.90 7.50 6.20 0 0 0
13/01/2022
6.90
 274,217 7.60 7.60 6.90 0 0 0
12/01/2022
7.60
 385,522 8.40 8.40 7.30 1,100 0 0.0
11/01/2022
8.40
 228,910 8.80 8.80 8.10 0 3,000 -0.0
10/01/2022
8.80
 838,349 8 8.80 7.90 0 1,000 -0.0
07/01/2022
8
 667,547 7.30 8.20 7.20 0 0 0
06/01/2022
7.30
 252,531 7.30 7.40 7.10 1,000 0 0.0
05/01/2022
7.30
 232,567 7.30 7.40 7 0 0 0
04/01/2022
7.30
 158,300 7.40 7.50 7.30 0 0 0
31/12/2021
7.40
 183,000 7.40 7.50 7.20 500 0 0.0
30/12/2021
7.40
 308,800 7.20 7.70 7.10 100 0 0.0
29/12/2021
7.20
 326,157 7.30 7.40 7 0 800 -0.0
28/12/2021
7.30
 117,805 7.30 7.50 7.30 0 2,000 -0.0
27/12/2021
7.30
 265,310 7.70 7.70 7 0 0 0
24/12/2021
7.70
 542,817 7 8.10 7.10 800 0 0.0
23/12/2021
7
 233,678 7.10 7.30 6.80 500 0 0.0
22/12/2021
7.10
 335,300 6.80 7.10 6.60 0 0 0
21/12/2021
6.80
 116,100 6.80 6.80 6.70 0 0 0
20/12/2021
6.80
 141,363 6.80 6.90 6.70 500 0 0.0
17/12/2021
6.80
 150,300 6.60 6.80 6.60 0 0 0
16/12/2021
6.60
 88,500 6.80 6.80 6.60 0 0 0
15/12/2021
6.80
 136,800 6.90 6.90 6.60 0 0 0
14/12/2021
6.90
 75,827 6.80 7 6.70 1,000 0 0.0
13/12/2021
6.80
 145,466 6.70 6.90 6.60 0 0 0
10/12/2021
6.70
 84,720 6.90 6.90 6.70 0 0 0
09/12/2021
6.90
 75,176 6.80 6.90 6.70 0 0 0
08/12/2021
6.80
 66,800 7 7.10 6.70 0 0 0
07/12/2021
7
 196,820 6.50 7.10 6.50 0 0 0
06/12/2021
6.50
 199,600 7 7 6.50 0 0 0
03/12/2021
7
 158,360 7.50 7.80 6.90 0 0 0
02/12/2021
7.50
 583,202 6.70 7.50 6.70 0 0 0
01/12/2021
6.70
 132,500 6.70 7 6.50 0 0 0
30/11/2021
6.70
 118,100 6.80 7 6.60 0 800 -0.0
29/11/2021
6.80
 167,400 6.80 6.90 5.80 0 0 0
26/11/2021
6.80
 143,041 7 7 6.70 0 2,200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |