CTCP Gạch men Thanh Thanh (ttc)

9.90
0.90
(10%)
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)
13/04/2017
9.54
 4,700 9.59 9.85 9.54 200 0 0.0
12/04/2017
9.59
 9,100 9.90 9.90 9.59 200 0 0.0
11/04/2017
9.90
 12,423 9.49 9.90 9.64 200 12,200 -0.2
10/04/2017
9.49
 23,300 9.96 10.01 9.43 300 20,000 -0.4
07/04/2017
9.96
 24,600 9.96 9.96 9.38 2,400 23,200 -0.4
05/04/2017
9.96
 22,625 9.90 9.96 9.90 0 11,000 -0.2
04/04/2017
9.90
 29,700 9.59 10.01 9.75 400 20,100 -0.4
03/04/2017
9.59
 3,240 9.90 9.96 9.59 0 0 0
31/03/2017
9.90
 39,818 9.90 10.11 9.43 200 20,000 -0.4
30/03/2017
9.90
 7,100 10.01 10.01 9.49 200 0 0.0
29/03/2017
10.01
 4,000 10.01 10.01 9.38 200 1,300 -0.0
28/03/2017
10.01
 25,200 9.64 10.16 9.33 200 20,000 -0.4
27/03/2017
9.64
 3,700 10.06 10.37 9.54 500 500 0.0
24/03/2017
10.06
 34,100 9.49 10.06 9.43 200 20,000 -0.4
23/03/2017
9.49
 880 9.38 9.64 9.49 700 0 0.0
22/03/2017
9.38
 7,950 9.38 9.59 9.38 200 0 0.0
21/03/2017
9.38
 6,000 9.38 9.49 9.38 100 0 0.0
20/03/2017
9.38
 13,900 9.43 9.54 9.38 200 0 0.0
17/03/2017
9.43
 10,800 9.43 9.64 9.38 400 0 0.0
16/03/2017
9.43
 11,520 9.38 9.64 8.91 1,300 800 0.0
15/03/2017
9.38
 11,051 9.64 9.64 9.38 1,000 300 0.0
14/03/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/03/2017
9.64
 9,600 9.02 9.90 9.33 100 3,300 -0.1
13/03/2017
9.02
 11,500 9.78 9.78 8.92 1,000 339,200 -7.6
10/03/2017
9.78
 27,201 9.02 9.78 8.78 300 2,000 -0.0
09/03/2017
9.02
 20,300 9.02 9.02 8.87 100 0 0.0
08/03/2017
9.02
 16,400 8.97 9.07 8.87 3,600 0 0.1
07/03/2017
8.97
 7,253 8.83 9.11 8.83 400 0 0.0
06/03/2017
8.83
 18,170 8.78 9.31 8.78 600 0 0.0
03/03/2017
8.78
 4,500 8.59 8.78 8.63 200 800 -0.0
02/03/2017
8.59
 15,200 8.68 8.68 8.30 100 15,000 -0.3
01/03/2017
8.68
 1,000 8.78 8.78 8.68 0 0 0
28/02/2017
8.78
 6,015 8.68 9.11 8.49 4,500 2,000 0.0
27/02/2017
8.68
 6,100 8.59 8.97 8.44 400 1,000 -0.0
24/02/2017
8.59
 20,150 8.54 8.83 8.49 3,400 0 0.1
23/02/2017
8.54
 407 8.73 9.11 8.54 200 0 0.0
22/02/2017
8.73
 1,800 9.31 9.50 8.73 700 0 0.0
21/02/2017
9.31
 4,850 8.97 9.59 8.59 1,800 4,000 -0.0
20/02/2017
8.97
 16,100 8.59 9.21 8.59 6,100 4,000 0.0
17/02/2017
8.59
 1,026 8.59 8.59 8.44 300 0 0.0
16/02/2017
8.59
 39,200 8.63 9.02 8.30 800 0 0.0
15/02/2017
8.63
 4,100 8.54 8.63 8.49 100 0 0.0
14/02/2017
8.54
 5,120 8.44 8.83 8.39 300 0 0.0
13/02/2017
8.44
 14,508 8.68 9.02 8.20 5,200 0 0.1
10/02/2017
8.68
 200 8.78 8.78 8.63 100 0 0.0
09/02/2017
8.78
 9,200 8.78 8.78 8.63 100 6,800 -0.1
08/02/2017
8.78
 150 8.78 8.78 8.78 0 0 0
07/02/2017
8.78
 210 8.92 8.92 8.63 100 0 0.0
06/02/2017
8.92
 500 8.87 9.31 8.63 200 0 0.0
03/02/2017
8.87
 2,002 9.31 9.50 8.87 100 0 0.0
02/02/2017
9.31
 4,451 9.02 9.88 8.63 400 2,500 -0.0
25/01/2017
9.02
 39 9.02 9.02 9.02 0 0 0
24/01/2017
9.02
 2,700 8.68 9.40 9.02 2,700 0 0.1
23/01/2017
8.68
 815 9.02 9.02 8.39 300 14 0.0
20/01/2017
9.02
 3,200 8.83 9.54 8.44 200 0 0.0
19/01/2017
8.83
 1,600 8.92 9.59 8.63 700 0 0.0
18/01/2017
8.92
 2,500 9.07 9.21 8.63 800 0 0.0
17/01/2017
9.07
 2,500 9.35 9.54 8.49 500 0 0.0
16/01/2017
9.35
 3,524 9.35 10.07 8.44 1,100 2,200 -0.0
13/01/2017
9.35
 9,105 8.63 9.40 8.15 1,100 0 0.0
12/01/2017
8.63
 2,400 9.54 9.54 8.63 200 0 0.0
11/01/2017
9.54
 2,400 9.59 9.59 9.54 2,400 0 0.0
10/01/2017
9.59
 2,800 9.59 10.02 9.35 2,800 100 0.1
09/01/2017
9.59
 500 9.59 10.07 8.63 200 0 0.0
06/01/2017
9.59
 1,100 10.07 10.07 9.11 900 0 0.0
05/01/2017
10.07
 43 10.07 10.07 10.07 0 0 0
04/01/2017
10.07
 800 9.59 10.07 10.02 100 0 0.0
03/01/2017
9.59
 200 9.59 9.59 8.63 100 0 0.0
30/12/2016
9.59
 8,100 9.59 10.31 9.59 8,100 0 0.2
29/12/2016
9.59
 101 9.07 9.59 9.59 100 0 0.0
28/12/2016
9.07
 600 9.35 9.35 8.44 400 0 0.0
27/12/2016
9.35
 0 9.35 9.35 9.35 0 0 0
26/12/2016
9.35
 2 9.35 9.35 9.35 0 0 0
23/12/2016
9.35
 0 9.35 9.35 9.35 0 0 0
22/12/2016
9.35
 100 9.02 9.35 9.35 100 0 0.0
21/12/2016
9.02
 2,300 9.35 9.35 8.49 300 0 0.0
20/12/2016
9.35
 100 10.26 10.26 9.35 0 0 0
19/12/2016
10.26
 200 9.35 10.26 9.35 200 0 0.0
16/12/2016
9.35
 1 9.35 9.35 9.35 0 0 0
15/12/2016
9.35
 3,100 9.35 9.35 8.44 500 0 0.0
14/12/2016
9.35
 100 9.02 9.35 9.35 100 0 0.0
13/12/2016
9.02
 24 9.02 9.02 9.02 0 0 0
12/12/2016
9.02
 1,500 9.11 9.11 8.44 1,200 0 0.0
09/12/2016
9.11
 0 9.11 9.11 9.11 0 0 0
08/12/2016
9.11
 0 9.11 9.11 9.11 0 0 0
07/12/2016
9.11
 0 9.11 9.11 9.11 0 0 0
06/12/2016
9.11
 100 9.02 9.11 9.11 100 0 0.0
05/12/2016
9.02
 4,100 9.11 9.11 8.63 0 100 -0.0
02/12/2016
9.11
 100 9.21 9.21 9.11 0 100 -0.0
01/12/2016
9.21
 78 9.21 9.21 9.21 0 0 0
30/11/2016
9.21
 1,503 9.16 9.21 9.21 1,500 0 0.0
29/11/2016
9.16
 401 9.26 9.26 8.63 100 0 0.0
28/11/2016
9.26
 30 9.26 9.26 9.26 0 0 0
25/11/2016
9.26
 0 9.26 9.26 9.26 0 0 0
24/11/2016
9.26
 12,800 9.31 9.31 8.63 200 3,000 -0.1
23/11/2016
9.31
 2,912 9.35 9.35 9.16 0 0 0
22/11/2016
9.35
 2,000 9.35 9.83 8.97 300 900 -0.0
21/11/2016
9.35
 3,200 9.59 9.59 9.35 0 0 0
18/11/2016
9.59
 5,110 9.78 9.78 9.11 0 0 0
17/11/2016
9.78
 0 9.78 9.78 9.78 0 0 0
16/11/2016
9.78
 46,600 9.59 10.02 9.59 5,000 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |