CTCP Gạch men Thanh Thanh (ttc)

9.80
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
(2025-11-05) 		0.90 10.11% 29,900 0 0
8.50
9.80
9.80
2 tháng
(2025-10-06) 		1.40 16.67% 168,800 -15,200 -0.1
7.30
9.80
9.80
3 tháng
(2025-09-08) 		3.70 60.66% 350,400 -14,700 -0.1
6.10
9.80
9.80
6 tháng
(2025-06-09) 		3.50 55.56% 1,003,700 -72,800 -0.5
5.50
9.80
9.80
12 tháng
(2024-12-10) 		-0.23 -2.26% 1,407,411 -206,500 -1.5
5.50
10.03
9.80
24 tháng
(2023-12-18) 		-1.56 -13.76% 1,549,442 -229,000 -1.8
5.50
11.92
9.80
36 tháng
(2022-12-21) 		0.06 0.62% 1,787,878 -255,900 -2.0
5.50
12.17
9.80
60 tháng
(2020-12-31) 		0.51 5.44% 3,325,650 -54,600 0.9
5.50
14.20
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2016
9.59
 3,900 10.12 10.12 9.11 1,700 0 0.0
14/11/2016
10.12
 2,800 9.59 10.31 9.54 2,600 0 0.1
11/11/2016
9.59
 2,197 9.11 9.59 9.11 2,100 0 0.0
10/11/2016
9.11
 12 9.11 9.11 9.11 0 0 0
09/11/2016
9.11
 9,300 9.11 9.83 9.07 7,300 0 0.1
08/11/2016
9.11
 230 8.63 9.11 8.87 200 0 0.0
07/11/2016
8.63
 800 8.59 8.63 8.01 0 0 0
04/11/2016
8.59
 4,701 8.59 8.83 8.54 600 0 0.0
03/11/2016
8.59
 7,200 8.63 8.63 8.11 100 0 0.0
02/11/2016
8.63
 5,100 8.68 8.68 7.91 0 0 0
01/11/2016
8.68
 6,101 8.78 8.78 8.20 100 0 0.0
31/10/2016
8.78
 3,101 8.30 9.11 8.15 200 100 0.0
28/10/2016
8.30
 22,200 9.02 9.31 8.30 500 10,500 -0.2
27/10/2016
9.02
 9,800 9.11 9.11 8.63 300 0 0.0
26/10/2016
9.11
 10,310 9.54 9.54 9.11 1,500 100 0.0
25/10/2016
9.54
 1,305 9.64 9.64 9.50 1,000 0 0.0
24/10/2016
9.64
 12,440 9.98 9.98 9.11 300 0 0.0
21/10/2016
9.98
 1,700 10.02 10.17 9.64 1,600 0 0.0
20/10/2016
10.02
 13,400 9.98 10.31 9.02 7,900 1,000 0.1
19/10/2016
9.98
 3,215 9.98 10.07 9.45 1,100 3,000 -0.0
18/10/2016
9.98
 9,305 10.26 10.26 9.45 200 1,500 -0.0
17/10/2016
10.26
 100 10.02 10.26 10.26 100 0 0.0
14/10/2016
10.02
 22,815 10.17 10.17 9.88 100 0 0.0
13/10/2016
10.17
 200 10.22 10.22 9.88 100 0 0.0
12/10/2016
10.22
 3,500 10.07 10.22 9.83 200 2,500 -0.0
11/10/2016
10.07
 8,805 9.88 10.41 9.88 200 0 0.0
10/10/2016
9.88
 4,830 10.02 10.02 9.74 0 0 0
07/10/2016
10.02
 19,900 10.55 10.55 9.59 2,000 1,000 0.0
06/10/2016
10.55
 1,005 10.07 10.55 10.31 100 0 0.0
05/10/2016
10.07
 21,900 10.31 10.31 9.59 600 14,900 -0.3
04/10/2016
10.31
 18,455 10.50 10.50 10.07 700 0 0.0
03/10/2016
10.50
 15,700 10.50 10.55 10.26 5,200 6,600 -0.0
30/09/2016
10.50
 8,600 10.46 10.74 10.07 4,200 200 0.1
29/09/2016
10.46
 10,705 10.46 10.50 10.26 6,300 0 0.1
28/09/2016
10.46
 9,400 10.55 10.74 10.31 100 0 0.0
27/09/2016
10.55
 11,300 10.94 11.03 10.55 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |