CTCP Gạch men Thanh Thanh (ttc)

9.80
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
(2025-11-05) 		0.90 10.11% 29,900 0 0
8.50
9.80
9.80
2 tháng
(2025-10-06) 		1.40 16.67% 168,800 -15,200 -0.1
7.30
9.80
9.80
3 tháng
(2025-09-08) 		3.70 60.66% 350,400 -14,700 -0.1
6.10
9.80
9.80
6 tháng
(2025-06-09) 		3.50 55.56% 1,003,700 -72,800 -0.5
5.50
9.80
9.80
12 tháng
(2024-12-10) 		-0.23 -2.26% 1,407,411 -206,500 -1.5
5.50
10.03
9.80
24 tháng
(2023-12-18) 		-1.56 -13.76% 1,549,442 -229,000 -1.8
5.50
11.92
9.80
36 tháng
(2022-12-21) 		0.06 0.62% 1,787,878 -255,900 -2.0
5.50
12.17
9.80
60 tháng
(2020-12-31) 		0.51 5.44% 3,325,650 -54,600 0.9
5.50
14.20
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
13.31
 0 13.31 13.31 13.31 0 0 0
28/04/2022
13.31
 6,100 13.31 13.39 12.66 0 0 0
27/04/2022
13.31
 800 12.99 13.47 12.34 0 0 0
26/04/2022
12.99
 1,400 13.47 13.47 12.58 0 0 0
25/04/2022
13.47
 600 13.55 13.55 12.58 0 0 0
22/04/2022
13.55
 1,300 13.64 13.64 12.58 0 0 0
21/04/2022
13.64
 100 13.55 13.64 13.64 0 0 0
20/04/2022
13.55
 2,400 12.74 13.96 13.39 1,700 0 0.0
19/04/2022
12.74
 3,300 13.72 13.72 12.74 0 0 0
18/04/2022
13.72
 700 14.04 14.04 12.99 0 0 0
15/04/2022
14.04
 0 14.04 14.04 14.04 0 0 0
14/04/2022
14.04
 400 14.04 14.04 13.80 0 0 0
13/04/2022
14.04
 1,400 14.04 14.12 12.74 0 0 0
12/04/2022
14.04
 503 14.04 14.45 14.04 0 0 0
08/04/2022
14.04
 400 14.04 14.04 13.39 0 100 -0.0
07/04/2022
14.04
 1,706 14.04 14.12 12.91 0 200 -0.0
06/04/2022
14.04
 12,216 13.88 14.04 13.88 6,200 0 0.1
05/04/2022
13.88
 1,500 13.80 13.88 13.07 100 0 0.0
04/04/2022
13.80
 3,803 13.80 13.80 12.82 0 100 -0.0
01/04/2022
13.80
 2,500 12.91 14.12 12.66 0 0 0
31/03/2022
12.91
 19,900 14.20 15.02 12.82 3,800 1,000 0.0
30/03/2022
14.20
 27,850 13.39 14.28 13.72 19,500 16,000 0.1
29/03/2022
13.39
 3,500 13.39 13.80 13.39 1,100 100 0.0
28/03/2022
13.39
 30,600 12.42 13.64 12.42 5,000 0 0.1
25/03/2022
12.42
 5,200 12.34 12.42 12.26 1,400 0 0.0
24/03/2022
12.34
 2,600 12.17 12.34 12.26 1,000 0 0.0
23/03/2022
12.17
 8,300 12.09 12.17 12.01 2,400 0 0.0
22/03/2022
12.09
 3,200 12.17 12.17 12.01 2,800 0 0.0
21/03/2022
12.17
 2,600 12.26 12.26 12.09 0 0 0
18/03/2022
12.26
 400 12.01 12.26 12.01 300 0 0.0
17/03/2022
12.01
 0 12.01 12.01 12.01 0 0 0
16/03/2022
12.01
 300 12.09 12.09 12.01 100 0 0.0
15/03/2022
12.09
 5,448 12.09 12.17 12.09 1,400 0 0.0
14/03/2022
12.09
 10,306 12.09 12.09 11.93 6,400 100 0.1
11/03/2022
12.09
 1,000 12.17 12.17 12.01 400 0 0.0
10/03/2022
12.17
 3,900 12.34 12.34 12.01 3,100 0 0.0
09/03/2022
12.34
 400 12.34 12.42 12.34 100 0 0.0
08/03/2022
12.34
 7,000 12.58 12.58 11.93 2,200 0 0.0
07/03/2022
12.58
 5,948 12.58 12.58 11.85 0 0 0
04/03/2022
12.58
 0 12.58 12.58 12.58 0 0 0
03/03/2022
12.58
 122 12.26 12.58 12.58 0 0 0
02/03/2022
12.26
 7,700 12.58 12.58 11.85 2,200 0 0.0
01/03/2022
12.58
 1,200 12.58 12.58 12.50 0 0 0
28/02/2022
12.58
 800 12.66 12.66 12.58 0 0 0
25/02/2022
12.66
 300 12.74 12.74 12.26 0 0 0
24/02/2022
12.74
 15 12.74 12.74 12.74 0 0 0
23/02/2022
12.74
 100 12.74 12.74 12.74 0 0 0
22/02/2022
12.74
 100 12.82 12.82 12.74 0 0 0
21/02/2022
12.82
 200 12.74 12.82 12.82 0 0 0
18/02/2022
12.74
 400 12.50 12.99 11.28 100 100 0
17/02/2022
12.50
 1,000 12.66 12.66 12.17 500 100 0.0
16/02/2022
12.66
 0 12.66 12.66 12.66 0 0 0
15/02/2022
12.66
 320 12.66 12.66 12.66 0 0 0
14/02/2022
12.66
 1,210 12.50 12.66 12.50 1,000 0 0.0
11/02/2022
12.50
 210 12.42 12.50 12.50 200 0 0.0
10/02/2022
12.42
 500 12.82 12.82 12.42 500 0 0.0
09/02/2022
12.82
 210 12.82 12.82 12.74 0 0 0
08/02/2022
12.82
 800 12.82 12.91 12.82 0 0 0
07/02/2022
12.82
 10 12.82 12.82 12.82 0 0 0
28/01/2022
12.82
 10 12.82 12.82 12.82 0 0 0
27/01/2022
12.82
 110 12.82 12.82 12.82 0 0 0
26/01/2022
12.82
 7,279 12.42 12.82 12.34 0 0 0
25/01/2022
12.42
 1,010 12.26 12.42 12.17 0 0 0
24/01/2022
12.26
 2,700 12.17 12.26 12.17 1,500 0 0.0
21/01/2022
12.17
 5,810 12.91 12.91 12.17 2,300 100 0.0
20/01/2022
12.91
 200 12.91 12.91 11.85 0 0 0
19/01/2022: Cổ tức tiền mặt tỉ lệ: 12%
19/01/2022
12.91
 5,200 12.74 13.39 12.58 0 0 0
18/01/2022
12.74
 17,800 12.74 12.97 12.74 0 10,400 -0.2
17/01/2022
12.74
 10,000 12.82 12.82 12.44 0 6,500 -0.1
14/01/2022
12.82
 58,900 11.99 12.82 12.37 3,100 39,200 -0.6
13/01/2022
11.99
 12,301 11.91 12.14 11.99 8,200 0 0.1
12/01/2022
11.91
 7,700 11.54 12.14 11.54 1,200 0 0.0
11/01/2022
11.54
 5,700 11.46 11.54 11.46 2,000 0 0.0
10/01/2022
11.46
 2,900 11.46 11.46 11.39 1,500 0 0.0
07/01/2022
11.46
 2,000 11.99 11.99 10.93 500 100 0.0
06/01/2022
11.99
 0 11.99 11.99 11.99 0 0 0
05/01/2022
11.99
 900 12.06 12.06 11.01 0 0 0
04/01/2022
12.06
 3,210 11.54 12.21 11.31 200 0 0.0
31/12/2021
11.54
 700 11.54 11.54 11.54 0 0 0
30/12/2021
11.54
 1,100 11.54 11.54 11.46 0 0 0
29/12/2021
11.54
 1,100 11.46 11.61 11.54 0 0 0
28/12/2021
11.46
 300 11.31 11.46 11.46 0 0 0
27/12/2021
11.31
 1,500 11.39 11.99 11.31 0 1,500 -0.0
24/12/2021
11.39
 0 11.39 11.39 11.39 0 0 0
23/12/2021
11.39
 0 11.39 11.39 11.39 0 0 0
22/12/2021
11.39
 1,400 11.39 11.39 11.39 0 0 0
21/12/2021
11.39
 1,100 11.91 11.91 11.39 0 0 0
20/12/2021
11.91
 500 11.99 11.99 11.54 0 0 0
17/12/2021
11.99
 2,000 12.06 12.06 11.54 0 0 0
16/12/2021
12.06
 920 11.99 12.06 12.06 0 0 0
15/12/2021
11.99
 500 11.54 11.99 11.99 0 0 0
14/12/2021
11.54
 0 11.54 11.54 11.54 0 0 0
13/12/2021
11.54
 170 11.54 11.54 11.54 0 0 0
10/12/2021
11.54
 1,100 12.29 12.29 11.39 0 0 0
09/12/2021
12.29
 2,200 12.14 12.29 11.31 2,000 0 0.0
08/12/2021
12.14
 4,528 12.14 12.14 11.46 2,100 0 0.0
07/12/2021
12.14
 122 11.69 12.14 12.14 0 0 0
06/12/2021
11.69
 700 11.69 11.84 11.69 0 0 0
03/12/2021
11.69
 3,500 11.69 12.29 11.39 0 0 0
02/12/2021
11.69
 0 11.69 11.69 11.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |