CTCP Gạch ngói Cao cấp (mcc)

13.20
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) 		-0.50 -3.65% 0 0 0
13.20
13.70
13.20
2 tháng
(2026-04-20) 		-0.50 -3.65% 0 0 0
13.20
13.70
13.20
3 tháng
(2026-03-23) 		-0.50 -3.65% 0 0 0
13.20
13.70
13.20
6 tháng
(2025-12-22) 		-0.50 -3.65% 0 0 0
13.20
13.70
13.20
12 tháng
(2025-06-24) 		0.70 5.60% 200 0 0
12.50
13.70
13.20
24 tháng
(2024-07-01) 		1.68 14.58% 649 0 0
11.50
13.70
13.20
36 tháng
(2023-07-05) 		4.46 51.10% 5,300 0 0
8.74
13.70
13.20
60 tháng
(2021-07-15) 		3.02 29.69% 23,209 0 0
8.74
13.70
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2017: Cổ tức tiền mặt tỉ lệ: 7%
04/04/2017
10.63
 122 10.86 10.86 10.63 0 0 0
03/04/2017
10.86
 13,221 10.86 11.00 10.79 0 0 0
31/03/2017
10.86
 4,000 10.71 10.86 10.71 0 0 0
30/03/2017
10.71
 17,700 10.86 11.08 10.71 0 5,100 -0.1
29/03/2017
10.86
 62,313 11.08 11.08 10.86 2,400 100 0.0
28/03/2017
11.08
 16,422 11.08 11.58 10.86 0 1,300 -0.0
27/03/2017
11.08
 7,023 11.08 11.08 11.00 0 0 0
24/03/2017
11.08
 17,800 11.44 11.44 11.08 0 0 0
23/03/2017
11.44
 47,400 11.66 11.95 11.37 0 0 0
22/03/2017
11.66
 13,463 12.02 12.09 11.58 0 0 0
21/03/2017
12.02
 78,512 11.08 12.16 11.22 0 0 0
20/03/2017
11.08
 200 10.86 11.08 10.86 0 100 -0.0
17/03/2017
10.86
 1 10.86 10.86 10.86 0 0 0
16/03/2017
10.86
 900 10.86 10.86 10.86 0 0 0
15/03/2017
10.86
 1,300 11.08 11.08 10.86 0 0 0
14/03/2017
11.08
 2,200 11.22 11.22 11.08 0 0 0
13/03/2017
11.22
 2,400 11.44 11.44 11.22 0 0 0
10/03/2017
11.44
 0 11.44 11.44 11.44 0 0 0
09/03/2017
11.44
 1,300 11.58 11.58 11.29 0 0 0
08/03/2017
11.58
 100 11.95 11.95 11.58 100 0 0.0
07/03/2017
11.95
 0 11.95 11.95 11.95 0 0 0
06/03/2017
11.95
 100 11.44 11.95 11.95 0 0 0
03/03/2017
11.44
 46 11.44 11.44 11.44 0 0 0
02/03/2017
11.44
 512 11.29 11.44 11.29 0 0 0
01/03/2017
11.29
 15,848 11.22 11.29 11.29 0 0 0
28/02/2017
11.22
 4,100 11.44 11.44 11.22 0 0 0
27/02/2017
11.44
 1,000 11.44 11.44 11.44 0 0 0
24/02/2017
11.44
 17,100 11.29 11.44 11.44 0 0 0
23/02/2017
11.29
 900 11.29 11.29 11.29 0 0 0
22/02/2017
11.29
 200 11.15 11.29 11.29 0 0 0
21/02/2017
11.15
 10,502 11.08 11.15 11.15 0 0 0
20/02/2017
11.08
 2,800 11.08 11.22 11.08 0 0 0
17/02/2017
11.08
 0 11.08 11.08 11.08 0 0 0
16/02/2017
11.08
 600 11.08 11.29 11.08 0 0 0
15/02/2017
11.08
 1,423 11.08 11.15 11.08 0 0 0
14/02/2017
11.08
 2,100 11.15 11.22 11.08 0 0 0
13/02/2017
11.15
 300 11.08 11.15 11.15 0 0 0
10/02/2017
11.08
 500 11.08 11.08 11.08 0 400 -0.0
09/02/2017
11.08
 2,400 11.08 11.22 11.08 1,000 300 0.0
08/02/2017
11.08
 6,600 11.22 11.58 11.08 6,500 100 0.1
07/02/2017
11.22
 800 11.22 11.22 11.22 0 0 0
06/02/2017
11.22
 1,700 11.22 11.22 11.22 0 0 0
03/02/2017
11.22
 1,000 11.08 11.22 11.22 0 0 0
02/02/2017
11.08
 1,200 11.00 11.08 11.08 0 0 0
25/01/2017
11.00
 11,300 10.43 11.08 10.64 0 0 0
24/01/2017
10.43
 8,100 10.86 10.86 10.43 0 0 0
23/01/2017
10.86
 100 10.86 10.86 10.86 0 0 0
20/01/2017
10.86
 1,900 11.37 11.37 10.86 0 0 0
19/01/2017
11.37
 0 11.37 11.37 11.37 0 0 0
18/01/2017
11.37
 0 11.37 11.37 11.37 0 0 0
17/01/2017
11.37
 4,600 11.58 11.58 11.37 3,100 0 0.0
16/01/2017
11.58
 0 11.58 11.58 11.58 0 0 0
13/01/2017
11.58
 1,700 11.51 11.58 11.51 700 0 0.0
12/01/2017
11.51
 100 11.44 11.51 11.51 0 0 0
11/01/2017
11.44
 0 11.44 11.44 11.44 0 0 0
10/01/2017
11.44
 500 11.29 11.44 11.44 0 0 0
09/01/2017
11.29
 7,600 11.58 11.58 11.22 7,200 0 0.1
06/01/2017
11.58
 200 10.93 11.58 11.58 0 0 0
05/01/2017
10.93
 9,600 11.58 11.58 10.93 5,000 0 0.1
04/01/2017
11.58
 1,500 11.87 11.87 10.86 0 0 0
03/01/2017
11.87
 33,800 11.44 11.87 10.93 0 0 0
30/12/2016
11.44
 2,200 11.22 11.44 11.00 0 0 0
29/12/2016
11.22
 15,400 11.95 11.95 11.22 0 0 0
28/12/2016
11.95
 0 11.95 11.95 11.95 0 0 0
27/12/2016
11.95
 0 11.95 11.95 11.95 0 0 0
26/12/2016
11.95
 0 11.95 11.95 11.95 0 0 0
23/12/2016
11.95
 0 11.95 11.95 11.95 0 0 0
22/12/2016
11.95
 0 11.95 11.95 11.95 0 0 0
21/12/2016
11.95
 1,400 11.37 11.95 11.22 0 0 0
20/12/2016
11.37
 1,010 11.37 11.37 11.37 0 0 0
19/12/2016
11.37
 1,300 11.51 11.51 11.37 0 0 0
16/12/2016
11.51
 3,030 11.22 11.51 10.86 0 0 0
15/12/2016
11.22
 1,100 11.08 11.22 11.22 0 0 0
14/12/2016
11.08
 13,500 11.08 11.22 10.93 0 0 0
13/12/2016
11.08
 6,317 11.22 11.22 11.08 0 0 0
12/12/2016
11.22
 1,400 11.22 11.22 11.22 0 0 0
09/12/2016
11.22
 610 11.58 11.58 11.22 0 0 0
08/12/2016
11.58
 0 11.58 11.58 11.58 0 0 0
07/12/2016
11.58
 800 11.58 11.58 11.58 0 0 0
06/12/2016
11.58
 22,200 11.58 11.66 10.43 0 0 0
05/12/2016
11.58
 2,000 11.73 11.73 11.58 0 0 0
02/12/2016
11.73
 0 11.73 11.73 11.73 0 0 0
01/12/2016
11.73
 100 11.58 11.73 11.73 0 0 0
30/11/2016
11.58
 9,200 11.87 11.87 11.58 0 0 0
29/11/2016
11.87
 100 11.80 11.87 11.87 0 0 0
28/11/2016
11.80
 1,600 12.02 12.02 11.66 0 0 0
25/11/2016
12.02
 300 12.09 12.09 11.66 0 0 0
24/11/2016
12.09
 0 12.09 12.09 12.09 0 0 0
23/11/2016
12.09
 200 11.80 12.09 12.09 0 0 0
22/11/2016
11.80
 0 11.80 11.80 11.80 0 0 0
21/11/2016
11.80
 3,301 12.16 12.16 11.73 0 0 0
18/11/2016
12.16
 500 11.95 12.16 12.16 0 0 0
17/11/2016
11.95
 0 11.95 11.95 11.95 0 0 0
16/11/2016
11.95
 600 11.95 12.09 11.95 0 0 0
15/11/2016
11.95
 20,800 11.95 11.95 11.73 0 0 0
14/11/2016
11.95
 3,050 12.09 12.09 11.95 0 0 0
11/11/2016
12.09
 2,500 12.16 12.16 12.09 0 0 0
10/11/2016
12.16
 1,100 12.16 12.16 12.09 100 0 0.0
09/11/2016
12.16
 400 12.16 12.16 12.02 0 0 0
08/11/2016
12.16
 2,800 12.16 12.16 12.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |