CTCP Gạch men Thanh Thanh (ttc)

8.70
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
(2026-05-20) 		-0.30 -3.33% 42,400 0 0
8.30
10.60
8.70
2 tháng
(2026-04-20) 		-0.30 -3.33% 77,100 -500 0
8.30
10.60
8.70
3 tháng
(2026-03-23) 		-0.30 -3.33% 80,700 -500 0
8.30
10.60
8.70
6 tháng
(2025-12-22) 		0.60 7.41% 132,700 -13,500 -0.1
8.10
10.60
8.70
12 tháng
(2025-06-24) 		3.30 61.11% 1,112,500 -58,600 -0.4
4.95
10.60
8.70
24 tháng
(2024-07-01) 		-0.58 -6.25% 1,587,590 -222,300 -1.7
4.95
10.60
8.70
36 tháng
(2023-07-05) 		-0.25 -2.78% 1,791,542 -261,800 -2.1
4.95
10.73
8.70
60 tháng
(2021-07-15) 		-0.53 -5.73% 2,902,836 -88,800 0.5
4.95
12.78
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
9.79
 1,000 9.79 9.79 9.79 800 0 0.0
14/06/2022
9.79
 0 9.79 9.79 9.79 0 0 0
13/06/2022
9.79
 0 9.79 9.79 9.79 0 0 0
10/06/2022
9.79
 0 9.79 9.79 9.79 0 0 0
09/06/2022
9.79
 0 9.79 9.79 9.79 0 0 0
08/06/2022
9.79
 0 9.79 9.79 9.79 0 0 0
07/06/2022
9.79
 4,300 9.57 9.79 9.79 2,600 0 0.0
06/06/2022
9.57
 100 10.15 10.15 9.57 0 0 0
03/06/2022
10.15
 0 10.15 10.15 10.15 0 0 0
02/06/2022
10.15
 200 10.37 10.37 10.15 0 0 0
01/06/2022
10.37
 0 10.37 10.37 10.37 0 0 0
31/05/2022
10.37
 200 10.30 10.37 10.37 0 0 0
30/05/2022
10.30
 100 10.23 10.30 10.30 0 0 0
27/05/2022
10.23
 1,000 10.15 10.23 10.23 0 0 0
26/05/2022
10.15
 0 10.15 10.15 10.15 0 0 0
25/05/2022
10.15
 0 10.15 10.15 10.15 0 0 0
24/05/2022
10.15
 200 11.03 11.03 10.15 0 0 0
23/05/2022
11.03
 0 11.03 11.03 11.03 0 0 0
20/05/2022
11.03
 0 11.03 11.03 11.03 0 0 0
19/05/2022
11.03
 0 11.03 11.03 11.03 0 0 0
18/05/2022
11.03
 700 10.96 11.03 9.86 500 100 0.0
17/05/2022
10.96
 1,100 10.88 10.96 9.86 0 0 0
16/05/2022
10.88
 300 10.96 10.96 9.86 0 100 -0.0
13/05/2022
10.96
 0 10.96 10.96 10.96 0 0 0
12/05/2022
10.96
 200 11.61 11.61 10.96 0 100 -0.0
11/05/2022
11.61
 0 11.61 11.61 11.61 0 0 0
10/05/2022
11.61
 1,701 11.83 11.83 10.74 0 0 0
09/05/2022
11.83
 1,400 11.98 11.98 11.03 0 0 0
06/05/2022
11.98
 22 11.98 11.98 11.98 0 0 0
05/05/2022
11.98
 0 11.98 11.98 11.98 0 0 0
04/05/2022
11.98
 0 11.98 11.98 11.98 0 0 0
29/04/2022
11.98
 0 11.98 11.98 11.98 0 0 0
28/04/2022
11.98
 6,100 11.98 12.05 11.40 0 0 0
27/04/2022
11.98
 800 11.69 12.13 11.10 0 0 0
26/04/2022
11.69
 1,400 12.13 12.13 11.32 0 0 0
25/04/2022
12.13
 600 12.20 12.20 11.32 0 0 0
22/04/2022
12.20
 1,300 12.27 12.27 11.32 0 0 0
21/04/2022
12.27
 100 12.20 12.27 12.27 0 0 0
20/04/2022
12.20
 2,400 11.47 12.56 12.05 1,700 0 0.0
19/04/2022
11.47
 3,300 12.35 12.35 11.47 0 0 0
18/04/2022
12.35
 700 12.64 12.64 11.69 0 0 0
15/04/2022
12.64
 0 12.64 12.64 12.64 0 0 0
14/04/2022
12.64
 400 12.64 12.64 12.42 0 0 0
13/04/2022
12.64
 1,400 12.64 12.71 11.47 0 0 0
12/04/2022
12.64
 503 12.64 13.00 12.64 0 0 0
08/04/2022
12.64
 400 12.64 12.64 12.05 0 100 -0.0
07/04/2022
12.64
 1,706 12.64 12.71 11.61 0 200 -0.0
06/04/2022
12.64
 12,216 12.49 12.64 12.49 6,200 0 0.1
05/04/2022
12.49
 1,500 12.42 12.49 11.76 100 0 0.0
04/04/2022
12.42
 3,803 12.42 12.42 11.54 0 100 -0.0
01/04/2022
12.42
 2,500 11.61 12.71 11.40 0 0 0
31/03/2022
11.61
 19,900 12.78 13.51 11.54 3,800 1,000 0.0
30/03/2022
12.78
 27,850 12.05 12.86 12.35 19,500 16,000 0.1
29/03/2022
12.05
 3,500 12.05 12.42 12.05 1,100 100 0.0
28/03/2022
12.05
 30,600 11.18 12.27 11.18 5,000 0 0.1
25/03/2022
11.18
 5,200 11.10 11.18 11.03 1,400 0 0.0
24/03/2022
11.10
 2,600 10.96 11.10 11.03 1,000 0 0.0
23/03/2022
10.96
 8,300 10.88 10.96 10.81 2,400 0 0.0
22/03/2022
10.88
 3,200 10.96 10.96 10.81 2,800 0 0.0
21/03/2022
10.96
 2,600 11.03 11.03 10.88 0 0 0
18/03/2022
11.03
 400 10.81 11.03 10.81 300 0 0.0
17/03/2022
10.81
 0 10.81 10.81 10.81 0 0 0
16/03/2022
10.81
 300 10.88 10.88 10.81 100 0 0.0
15/03/2022
10.88
 5,448 10.88 10.96 10.88 1,400 0 0.0
14/03/2022
10.88
 10,306 10.88 10.88 10.74 6,400 100 0.1
11/03/2022
10.88
 1,000 10.96 10.96 10.81 400 0 0.0
10/03/2022
10.96
 3,900 11.10 11.10 10.81 3,100 0 0.0
09/03/2022
11.10
 400 11.10 11.18 11.10 100 0 0.0
08/03/2022
11.10
 7,000 11.32 11.32 10.74 2,200 0 0.0
07/03/2022
11.32
 5,948 11.32 11.32 10.66 0 0 0
04/03/2022
11.32
 0 11.32 11.32 11.32 0 0 0
03/03/2022
11.32
 122 11.03 11.32 11.32 0 0 0
02/03/2022
11.03
 7,700 11.32 11.32 10.66 2,200 0 0.0
01/03/2022
11.32
 1,200 11.32 11.32 11.25 0 0 0
28/02/2022
11.32
 800 11.40 11.40 11.32 0 0 0
25/02/2022
11.40
 300 11.47 11.47 11.03 0 0 0
24/02/2022
11.47
 15 11.47 11.47 11.47 0 0 0
23/02/2022
11.47
 100 11.47 11.47 11.47 0 0 0
22/02/2022
11.47
 100 11.54 11.54 11.47 0 0 0
21/02/2022
11.54
 200 11.47 11.54 11.54 0 0 0
18/02/2022
11.47
 400 11.25 11.69 10.15 100 100 0
17/02/2022
11.25
 1,000 11.40 11.40 10.96 500 100 0.0
16/02/2022
11.40
 0 11.40 11.40 11.40 0 0 0
15/02/2022
11.40
 320 11.40 11.40 11.40 0 0 0
14/02/2022
11.40
 1,210 11.25 11.40 11.25 1,000 0 0.0
11/02/2022
11.25
 210 11.18 11.25 11.25 200 0 0.0
10/02/2022
11.18
 500 11.54 11.54 11.18 500 0 0.0
09/02/2022
11.54
 210 11.54 11.54 11.47 0 0 0
08/02/2022
11.54
 800 11.54 11.61 11.54 0 0 0
07/02/2022
11.54
 10 11.54 11.54 11.54 0 0 0
28/01/2022
11.54
 10 11.54 11.54 11.54 0 0 0
27/01/2022
11.54
 110 11.54 11.54 11.54 0 0 0
26/01/2022
11.54
 7,279 11.18 11.54 11.10 0 0 0
25/01/2022
11.18
 1,010 11.03 11.18 10.96 0 0 0
24/01/2022
11.03
 2,700 10.96 11.03 10.96 1,500 0 0.0
21/01/2022
10.96
 5,810 11.61 11.61 10.96 2,300 100 0.0
20/01/2022
11.61
 200 11.61 11.61 10.66 0 0 0
19/01/2022: Cổ tức tiền mặt tỉ lệ: 12%
19/01/2022
11.61
 5,200 11.47 12.05 11.32 0 0 0
18/01/2022
11.47
 17,800 11.47 11.67 11.47 0 10,400 -0.2
17/01/2022
11.47
 10,000 11.54 11.54 11.20 0 6,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |