CTCP Gạch men Thanh Thanh (ttc)

9
-0.60
(-6.25%)
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
(2025-12-29) 		0.60 6.67% 19,000 0 0
9
10.40
9
2 tháng
(2025-12-01) 		0.60 6.67% 40,600 0 0
9
10.40
9
3 tháng
(2025-10-30) 		1.80 23.08% 70,600 -200 -0.0
7.80
10.40
9
6 tháng
(2025-08-01) 		3.80 65.52% 866,000 -13,000 -0.1
5.80
10.40
9
12 tháng
(2025-02-03) 		-0.33 -3.35% 1,438,715 -202,900 -1.5
5.50
10.40
9
24 tháng
(2024-02-15) 		-2.30 -19.30% 1,574,677 -225,300 -1.7
5.50
11.92
9
36 tháng
(2023-02-13) 		-1.36 -12.39% 1,787,874 -290,200 -2.5
5.50
12.17
9
60 tháng
(2021-02-23) 		0.52 5.67% 3,308,705 -54,300 0.9
5.50
14.20
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
10.93
 7,100 10.86 10.93 10.71 0 0 0
08/04/2021
10.86
 2,148 11.01 11.01 10.86 0 0 0
07/04/2021
11.01
 7,620 10.78 11.01 10.78 0 0 0
06/04/2021
10.78
 5,800 10.86 10.86 10.71 0 0 0
05/04/2021
10.86
 10,700 10.41 10.86 10.56 0 0 0
02/04/2021
10.41
 4,700 10.56 10.56 10.41 0 0 0
01/04/2021
10.56
 3,600 10.10 10.56 10.25 0 0 0
31/03/2021
10.10
 3,400 10.56 10.56 10.10 0 0 0
30/03/2021
10.56
 2,500 10.41 10.56 9.95 0 0 0
29/03/2021
10.41
 5,700 10.25 10.48 10.25 0 0 0
26/03/2021
10.25
 5,801 10.56 10.56 10.25 0 0 0
25/03/2021
10.56
 2,550 10.63 10.63 10.10 0 2,200 -0.0
24/03/2021
10.63
 16,735 10.25 10.63 9.65 0 1,500 -0.0
23/03/2021
10.25
 7,400 10.48 10.56 9.50 0 0 0
22/03/2021
10.48
 3,600 10.71 10.71 10.33 1,500 0 0.0
19/03/2021
10.71
 3,300 11.23 11.23 10.71 0 400 -0.0
18/03/2021: Cổ tức tiền mặt tỉ lệ: 12%
18/03/2021
11.23
 17,400 11.46 12.37 11.23 10,400 0 0.2
17/03/2021
11.46
 23,270 11.39 11.53 11.39 400 2,100 -0.0
16/03/2021
11.39
 8,900 11.53 11.67 11.39 3,700 0 0.1
15/03/2021
11.53
 53,200 10.55 11.53 10.55 1,300 0 0.0
12/03/2021
10.55
 12,401 10.48 10.62 10.48 1,000 0 0.0
11/03/2021
10.48
 20,900 10.34 10.48 10.34 0 0 0
10/03/2021
10.34
 7,000 10.48 10.48 10.27 0 0 0
09/03/2021
10.48
 3,400 10.62 10.62 10.48 0 0 0
08/03/2021
10.62
 25,400 9.99 10.62 9.99 0 0 0
05/03/2021
9.99
 2,600 9.78 9.99 9.71 0 0 0
04/03/2021
9.78
 6,400 9.92 9.92 9.78 0 0 0
03/03/2021
9.92
 5,100 9.92 9.92 9.92 0 0 0
02/03/2021
9.92
 2,400 9.92 9.92 9.85 0 0 0
01/03/2021
9.92
 8,400 9.78 9.99 9.85 0 0 0
26/02/2021
9.78
 400 9.71 9.78 9.71 0 0 0
25/02/2021
9.71
 3,701 9.85 9.85 9.71 0 0 0
24/02/2021
9.85
 2,200 9.08 9.85 9.78 0 600 -0.0
23/02/2021
9.08
 0 9.08 9.08 9.08 0 0 0
22/02/2021
9.08
 2,500 9.78 9.92 9.08 0 0 0
19/02/2021
9.78
 0 9.78 9.78 9.78 0 0 0
18/02/2021
9.78
 0 9.78 9.78 9.78 0 0 0
17/02/2021
9.78
 720 9.78 9.78 9.78 0 0 0
09/02/2021
9.78
 0 9.78 9.78 9.78 0 0 0
08/02/2021
9.78
 0 9.78 9.78 9.78 0 0 0
05/02/2021
9.78
 0 9.78 9.78 9.78 0 0 0
04/02/2021
9.78
 0 9.78 9.78 9.78 0 0 0
03/02/2021
9.78
 0 9.78 9.78 9.78 0 0 0
02/02/2021
9.78
 0 9.78 9.78 9.78 0 0 0
01/02/2021
9.78
 0 9.78 9.78 9.78 0 0 0
29/01/2021
9.78
 3,110 9.78 9.78 9.78 0 0 0
28/01/2021
9.78
 1,500 9.78 9.78 9.71 0 0 0
27/01/2021
9.78
 200 10.20 10.20 9.78 0 0 0
26/01/2021
10.20
 9,000 9.50 10.20 9.92 0 0 0
25/01/2021
9.50
 1,810 9.50 9.71 9.50 0 0 0
22/01/2021
9.50
 400 9.57 9.57 9.50 0 0 0
21/01/2021
9.57
 3,300 9.22 9.57 9.36 0 0 0
20/01/2021
9.22
 0 9.22 9.22 9.22 0 0 0
19/01/2021
9.22
 2,800 9.92 9.92 9.15 0 0 0
18/01/2021
9.92
 1,800 9.78 10.20 9.78 0 0 0
15/01/2021
9.78
 2,000 9.29 9.78 9.15 0 0 0
14/01/2021
9.29
 2,900 9.71 9.78 9.29 0 0 0
13/01/2021
9.71
 2,000 9.50 9.71 9.71 0 0 0
12/01/2021
9.50
 3,600 9.08 9.50 9.22 0 300 -0.0
11/01/2021
9.08
 3,300 9.08 9.08 9.02 0 0 0
08/01/2021
9.08
 11,700 9.08 9.99 9.08 0 0 0
07/01/2021
9.08
 600 8.88 9.08 9.08 0 0 0
06/01/2021
8.88
 100 9.71 9.71 8.88 0 0 0
05/01/2021
9.71
 5 9.71 9.71 9.71 0 0 0
04/01/2021
9.71
 2,000 9.29 9.71 9.71 0 0 0
31/12/2020
9.29
 1,100 9.50 9.64 9.29 0 0 0
30/12/2020
9.50
 4,320 9.29 9.50 8.67 0 0 0
29/12/2020
9.29
 1,000 9.08 9.29 9.29 0 0 0
28/12/2020
9.08
 0 9.08 9.08 9.08 0 0 0
25/12/2020
9.08
 0 9.08 9.08 9.08 0 0 0
24/12/2020
9.08
 0 9.08 9.08 9.08 0 0 0
23/12/2020
9.08
 1,020 8.39 9.08 9.08 0 0 0
22/12/2020
8.39
 11,200 8.74 8.74 8.39 0 0 0
21/12/2020
8.74
 500 9.22 9.22 8.74 0 0 0
18/12/2020
9.22
 300 9.22 9.22 9.22 0 0 0
17/12/2020
9.22
 0 9.22 9.22 9.22 0 0 0
16/12/2020
9.22
 200 9.22 9.29 9.22 0 0 0
15/12/2020
9.22
 0 9.22 9.22 9.22 0 0 0
14/12/2020
9.22
 3,900 9.15 9.22 9.08 0 0 0
11/12/2020
9.15
 8,000 9.08 9.22 9.15 7,900 0 0.1
10/12/2020
9.08
 4,300 9.57 10.06 8.67 0 0 0
09/12/2020
9.57
 0 9.57 9.57 9.57 0 0 0
08/12/2020
9.57
 0 9.57 9.57 9.57 0 0 0
07/12/2020
9.57
 111 9.02 9.57 9.57 0 0 0
04/12/2020
9.02
 3,100 9.22 9.78 9.02 0 0 0
03/12/2020
9.22
 0 9.22 9.22 9.22 0 0 0
02/12/2020
9.22
 0 9.22 9.22 9.22 0 0 0
01/12/2020
9.22
 0 9.22 9.22 9.22 0 0 0
30/11/2020
9.22
 100 8.67 9.22 9.22 0 0 0
27/11/2020
8.67
 100 8.04 8.67 8.67 0 0 0
26/11/2020
8.04
 0 8.04 8.04 8.04 0 0 0
25/11/2020
8.04
 0 8.04 8.04 8.04 0 0 0
24/11/2020
8.04
 3,500 8.67 8.67 8.04 0 3,500 -0.0
23/11/2020
8.67
 500 8.67 8.67 8.67 0 0 0
20/11/2020
8.67
 0 8.67 8.67 8.67 0 0 0
19/11/2020
8.67
 100 7.97 8.67 8.67 0 0 0
18/11/2020
7.97
 0 7.97 7.97 7.97 0 0 0
17/11/2020
7.97
 0 7.97 7.97 7.97 0 0 0
16/11/2020
7.97
 0 7.97 7.97 7.97 0 0 0
13/11/2020
7.97
 0 7.97 7.97 7.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |