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)
15/06/2018
8.23
 3,700 7.97 8.23 7.87 100 3,600 -0.1
14/06/2018
7.97
 0 7.97 7.97 7.97 0 0 0
13/06/2018
7.97
 100 7.87 7.97 7.97 100 0 0.0
12/06/2018
7.87
 600 7.87 7.87 7.26 100 0 0.0
11/06/2018
7.87
 0 7.87 7.87 7.87 0 0 0
08/06/2018
7.87
 0 7.87 7.87 7.87 0 0 0
07/06/2018
7.87
 1,300 7.92 8.38 7.87 300 100 0.0
06/06/2018
7.92
 200 8.38 8.38 7.92 100 0 0.0
05/06/2018
8.38
 0 8.38 8.38 8.38 0 0 0
04/06/2018
8.38
 0 8.38 8.38 8.38 0 0 0
01/06/2018
8.38
 1,600 8.89 8.89 8.12 100 100 0
31/05/2018
8.89
 0 8.89 8.89 8.89 0 0 0
30/05/2018
8.89
 100 8.38 8.89 8.89 100 0 0.0
29/05/2018
8.38
 0 8.38 8.38 8.38 0 0 0
28/05/2018
8.38
 20 8.38 8.38 8.38 0 0 0
25/05/2018
8.38
 0 8.38 8.38 8.38 0 0 0
24/05/2018
8.38
 1,700 8.12 8.38 8.12 1,700 200 0.0
23/05/2018
8.12
 15,143 7.62 8.38 7.62 5,100 9,400 -0.1
22/05/2018
7.62
 1,500 7.62 7.62 7.62 300 1,300 -0.0
21/05/2018
7.62
 100 7.62 7.62 7.62 0 100 -0.0
18/05/2018
7.62
 0 7.62 7.62 7.62 0 0 0
17/05/2018
7.62
 700 7.62 7.62 7.62 200 600 -0.0
16/05/2018
7.62
 200 8.38 8.38 7.62 0 0 0
15/05/2018
8.38
 100 8.23 8.38 8.38 100 0 0.0
14/05/2018
8.23
 12,363 8.43 8.43 7.62 300 0 0.0
11/05/2018
8.43
 0 8.43 8.43 8.43 0 0 0
10/05/2018
8.43
 0 8.43 8.43 8.43 0 0 0
09/05/2018
8.43
 0 8.43 8.43 8.43 0 0 0
08/05/2018
8.43
 0 8.43 8.43 8.43 0 0 0
07/05/2018
8.43
 0 8.43 8.43 8.43 0 0 0
04/05/2018
8.43
 0 8.43 8.43 8.43 0 0 0
03/05/2018
8.43
 0 8.43 8.43 8.43 0 0 0
02/05/2018
8.43
 110 7.67 8.43 8.43 100 0 0.0
27/04/2018
7.67
 3,200 8.48 8.48 7.67 0 3,200 -0.0
26/04/2018
8.48
 100 7.72 8.48 8.48 100 0 0.0
24/04/2018
7.72
 200 8.53 8.53 7.72 0 0 0
23/04/2018
8.53
 0 8.53 8.53 8.53 0 0 0
20/04/2018
8.53
 300 8.48 8.53 8.53 300 0 0.0
19/04/2018
8.48
 2,425 7.87 8.48 7.62 100 0 0.0
18/04/2018
7.87
 0 7.87 7.87 7.87 0 0 0
17/04/2018
7.87
 1,997 8.48 8.48 7.77 0 0 0
16/04/2018
8.48
 1,600 8.63 8.63 8.43 0 1,400 -0.0
13/04/2018
8.63
 0 8.63 8.63 8.63 0 0 0
12/04/2018
8.63
 100 8.63 8.63 8.63 100 0 0.0
11/04/2018
8.63
 1,500 8.58 8.63 8.58 0 500 -0.0
10/04/2018
8.58
 909 8.73 8.73 8.28 100 0 0.0
09/04/2018
8.73
 1,000 9.29 9.29 8.73 0 1,000 -0.0
06/04/2018
9.29
 2,290 9.29 9.29 8.48 800 0 0.0
05/04/2018
9.29
 98 9.29 9.29 9.29 0 0 0
04/04/2018
9.29
 6 9.29 9.29 9.29 0 0 0
03/04/2018
9.29
 502 9.29 9.29 9.29 0 0 0
02/04/2018
9.29
 148 8.63 9.29 9.29 100 0 0.0
30/03/2018
8.63
 1,000 9.29 9.29 8.63 0 1,000 -0.0
29/03/2018
9.29
 0 9.29 9.29 9.29 0 0 0
28/03/2018
9.29
 30 9.29 9.29 9.29 0 0 0
27/03/2018
9.29
 0 9.29 9.29 9.29 0 0 0
26/03/2018
9.29
 100 9.14 9.29 9.29 100 100 0
23/03/2018
9.14
 8,870 9.39 9.39 9.14 0 0 0
22/03/2018
9.39
 0 9.39 9.39 9.39 0 0 0
21/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
21/03/2018
9.39
 8,220 9.24 9.55 9.14 200 6,300 -0.1
20/03/2018
9.24
 18,486 9.05 9.29 9.05 9,900 200 0.2
19/03/2018
9.05
 8,838 8.87 9.10 8.87 8,700 0 0.2
16/03/2018
8.87
 2,120 8.73 8.87 8.63 100 0 0.0
15/03/2018
8.73
 700 9.01 9.01 8.40 100 0 0.0
14/03/2018
9.01
 0 9.01 9.01 9.01 0 0 0
13/03/2018
9.01
 30 9.01 9.01 9.01 0 0 0
12/03/2018
9.01
 1,600 8.54 9.15 9.01 100 0 0.0
09/03/2018
8.54
 13,200 8.68 8.91 8.54 100 0 0.0
08/03/2018
8.68
 2,158 8.87 9.19 8.68 100 58 0.0
07/03/2018
8.87
 2,000 9.19 9.19 8.87 0 0 0
06/03/2018
9.19
 8,300 9.19 9.19 9.19 0 0 0
05/03/2018
9.19
 4,000 9.19 9.19 9.19 0 0 0
02/03/2018
9.19
 6,898 10.18 11.02 9.19 400 100 0.0
01/03/2018
10.18
 0 10.18 10.18 10.18 0 0 0
28/02/2018
10.18
 10,100 11.02 11.02 9.95 200 0 0.0
27/02/2018
11.02
 0 11.02 11.02 11.02 0 0 0
26/02/2018
11.02
 0 11.02 11.02 11.02 0 0 0
23/02/2018
11.02
 0 11.02 11.02 11.02 0 0 0
22/02/2018
11.02
 600 11.02 11.02 11.02 600 0 0.0
21/02/2018
11.02
 300 10.32 11.02 10.55 300 0 0.0
13/02/2018
10.32
 0 10.32 10.32 10.32 0 0 0
12/02/2018
10.32
 0 10.32 10.32 10.32 0 0 0
09/02/2018
10.32
 300 9.57 10.32 9.85 300 0 0.0
08/02/2018
9.57
 0 9.57 9.57 9.57 0 0 0
07/02/2018
9.57
 1,200 9.62 9.85 9.38 200 0 0.0
06/02/2018
9.62
 0 9.62 9.62 9.62 0 0 0
05/02/2018
9.62
 300 9.10 9.62 9.29 300 0 0.0
02/02/2018
9.10
 100 8.87 9.10 9.10 100 0 0.0
01/02/2018
8.87
 2,020 8.68 9.15 8.44 200 0 0.0
31/01/2018
8.68
 700 9.62 9.62 8.68 0 0 0
30/01/2018
9.62
 700 9.10 9.62 9.29 700 0 0.0
29/01/2018
9.10
 0 9.10 9.10 9.10 0 0 0
26/01/2018
9.10
 3,660 8.73 9.10 8.26 3,400 0 0.1
25/01/2018
8.73
 20,500 8.82 8.91 8.49 17,500 0 0.3
24/01/2018
8.82
 400 8.82 9.15 8.77 200 0 0.0
23/01/2018
8.82
 700 8.44 8.82 8.63 700 0 0.0
22/01/2018
8.44
 3,900 8.49 8.49 8.44 2,000 0 0.0
19/01/2018
8.49
 0 8.49 8.49 8.49 0 0 0
18/01/2018
8.49
 78 8.49 8.49 8.49 0 0 0
17/01/2018
8.49
 6,200 8.58 8.58 8.21 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |