CTCP Gạch men Thanh Thanh (ttc)

10
-0.50
(-4.76%)
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
(2026-04-06) 		0 0% 17,700 0 0
10
10.50
10.50
2 tháng
(2026-03-05) 		0 0% 21,500 0 0
10
10.50
10.50
3 tháng
(2026-02-03) 		0.10 1.01% 41,600 -13,000 -0.1
9.90
10.50
10.50
6 tháng
(2025-11-05) 		1.10 12.36% 118,000 -13,000 -0.1
8.50
10.50
10.50
12 tháng
(2025-05-09) 		1.68 20.13% 1,307,700 -162,400 -1.1
5.50
10.50
10.50
24 tháng
(2024-05-14) 		-0.41 -3.90% 1,547,869 -225,400 -1.7
5.50
10.88
10.50
36 tháng
(2023-05-22) 		-0.48 -4.54% 1,796,800 -281,000 -2.4
5.50
11.92
10.50
60 tháng
(2021-05-31) 		-0.41 -3.90% 2,951,808 -92,300 0.4
5.50
14.20
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
10.71
 600 10.56 10.71 10.71 0 0 0
06/07/2021
10.56
 510 10.56 10.56 10.56 0 0 0
05/07/2021
10.56
 6,700 10.56 10.56 10.48 0 0 0
02/07/2021
10.56
 4,200 10.78 10.93 10.56 0 0 0
01/07/2021
10.78
 200 10.78 10.78 10.78 0 0 0
30/06/2021
10.78
 1,000 10.93 10.93 10.78 0 0 0
29/06/2021
10.93
 2,800 10.56 10.93 10.71 0 0 0
28/06/2021
10.56
 300 10.48 10.56 10.56 0 0 0
25/06/2021
10.48
 5,900 10.86 10.86 10.48 0 0 0
24/06/2021
10.86
 2,400 10.78 10.86 10.56 1,000 0 0.0
23/06/2021
10.78
 11,400 10.93 10.93 10.78 0 0 0
22/06/2021
10.93
 4,801 11.08 11.16 10.78 0 0 0
21/06/2021
11.08
 6,100 10.25 11.16 10.48 0 0 0
18/06/2021
10.25
 600 10.56 10.56 10.25 0 0 0
17/06/2021
10.56
 1,500 10.18 10.56 10.56 0 0 0
16/06/2021
10.18
 2,480 10.18 10.25 10.18 0 0 0
15/06/2021
10.18
 100 10.25 10.25 10.18 0 0 0
14/06/2021
10.25
 1,300 10.25 10.25 10.25 0 0 0
11/06/2021
10.25
 100 10.18 10.25 10.25 0 0 0
10/06/2021
10.18
 1,100 10.48 10.48 10.18 0 0 0
09/06/2021
10.48
 210 10.48 10.48 10.48 0 0 0
08/06/2021
10.48
 3,000 9.95 10.56 10.48 0 0 0
07/06/2021
9.95
 14,600 10.48 10.56 9.95 0 0 0
04/06/2021
10.48
 2,101 10.33 10.56 10.48 0 0 0
03/06/2021
10.33
 3,120 10.41 10.41 10.25 0 0 0
02/06/2021
10.41
 600 10.33 10.41 10.25 0 0 0
01/06/2021
10.33
 2,700 10.41 10.41 10.33 0 0 0
31/05/2021
10.41
 1,500 10.56 10.56 10.33 0 0 0
28/05/2021
10.56
 7,200 10.63 10.63 10.33 0 0 0
27/05/2021
10.63
 1,500 10.63 10.86 10.63 0 0 0
26/05/2021
10.63
 0 10.63 10.63 10.63 0 0 0
25/05/2021
10.63
 4,300 10.56 10.93 10.56 0 0 0
24/05/2021
10.56
 1,718 10.56 10.56 10.56 0 0 0
21/05/2021
10.56
 5,010 10.25 10.56 10.25 0 0 0
20/05/2021
10.25
 0 10.25 10.25 10.25 0 0 0
19/05/2021
10.25
 500 10.18 10.25 10.25 0 0 0
18/05/2021
10.18
 2,310 10.56 10.56 9.95 0 0 0
17/05/2021
10.56
 2,534 10.63 10.63 10.56 0 0 0
14/05/2021
10.63
 7,700 10.71 10.71 10.48 0 0 0
13/05/2021
10.71
 8,100 10.56 10.71 10.03 0 0 0
12/05/2021
10.56
 810 10.56 10.56 10.56 0 0 0
11/05/2021
10.56
 4 10.56 10.56 10.56 0 0 0
10/05/2021
10.56
 1,000 10.86 10.86 10.56 0 0 0
07/05/2021
10.86
 14,500 10.93 11.16 10.86 13,300 0 0.2
06/05/2021
10.93
 3,300 10.93 11.01 10.93 0 0 0
05/05/2021
10.93
 1,700 10.63 10.93 10.56 200 0 0.0
04/05/2021
10.63
 3,400 10.41 11.39 10.56 0 0 0
29/04/2021
10.41
 200 10.71 10.71 10.41 0 0 0
28/04/2021
10.71
 1,000 10.71 10.71 10.71 0 0 0
27/04/2021
10.71
 200 10.71 10.71 10.71 0 0 0
26/04/2021
10.71
 4,700 10.18 10.86 10.71 0 0 0
23/04/2021
10.18
 2,900 10.71 10.71 9.80 0 0 0
22/04/2021
10.71
 1,900 11.01 11.01 10.56 0 0 0
20/04/2021
11.01
 7,400 11.01 11.08 11.01 0 0 0
19/04/2021
11.01
 4,200 11.01 11.01 11.01 0 0 0
16/04/2021
11.01
 1,200 11.08 11.08 11.01 0 0 0
15/04/2021
11.08
 6,385 10.93 11.08 10.93 0 0 0
14/04/2021
10.93
 1,200 10.93 10.93 10.93 0 0 0
13/04/2021
10.93
 4,100 11.16 11.16 10.93 0 0 0
12/04/2021
11.16
 8,800 10.93 11.16 10.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |