CTCP Gạch men Thanh Thanh (ttc)

8.40
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
(2026-07-06) 		-0.60 -6.67% 15,300 0 0
8.20
10.10
8.40
2 tháng
(2026-06-08) 		-1.50 -15.15% 27,900 0 0
8.20
10.60
8.40
3 tháng
(2026-05-07) 		-0.60 -6.67% 69,300 0 0
8.20
10.60
8.40
6 tháng
(2026-02-06) 		-0.51 -5.72% 114,700 -7,000 -0.1
8.20
10.60
8.40
12 tháng
(2025-08-11) 		3.09 58.19% 923,000 -26,600 -0.2
5.22
10.60
8.40
24 tháng
(2024-08-15) 		-0.54 -6.03% 1,593,336 -218,300 -1.6
4.95
10.60
8.40
36 tháng
(2023-08-21) 		-0.39 -4.42% 1,764,142 -248,300 -2.0
4.95
10.73
8.40
60 tháng
(2021-08-31) 		-1.85 -18.02% 2,862,777 -111,000 0.2
4.95
12.78
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2017
8.63
 0 8.63 8.63 8.63 0 0 0
23/05/2017
8.63
 0 8.63 8.63 8.63 0 0 0
22/05/2017
8.63
 0 8.63 8.63 8.63 0 0 0
19/05/2017
8.63
 1,100 8.44 8.63 8.44 0 0 0
18/05/2017
8.44
 3,600 8.44 8.44 8.44 0 0 0
17/05/2017
8.44
 220 8.44 8.44 8.44 0 0 0
16/05/2017
8.44
 2,300 8.44 8.44 8.44 0 0 0
15/05/2017
8.44
 5,000 8.44 8.44 8.44 0 0 0
12/05/2017
8.44
 6,400 8.44 8.44 8.44 0 400 -0.0
11/05/2017
8.44
 2,200 8.49 8.49 8.44 0 300 -0.0
10/05/2017
8.49
 5,700 8.68 8.68 8.44 100 0 0.0
09/05/2017
8.68
 2,622 8.77 8.77 8.44 100 100 0
08/05/2017
8.77
 300 8.68 8.77 8.73 200 0 0.0
05/05/2017
8.68
 300 8.58 8.68 8.68 300 0 0.0
04/05/2017
8.58
 200 8.58 8.58 8.44 100 0 0.0
03/05/2017
8.58
 5,203 8.49 8.58 8.49 100 0 0.0
28/04/2017
8.49
 11,100 8.49 8.68 8.49 100 0 0.0
27/04/2017
8.49
 58,400 8.54 8.68 8.44 100 0 0.0
26/04/2017
8.54
 2,040 8.63 8.63 8.54 0 0 0
25/04/2017
8.63
 0 8.63 8.63 8.63 0 0 0
24/04/2017
8.63
 27,900 8.77 8.82 8.44 300 0 0.0
21/04/2017
8.77
 21,900 8.82 8.82 8.44 100 0 0.0
20/04/2017
8.82
 100 8.54 8.82 8.82 0 0 0
19/04/2017
8.54
 703 8.77 8.91 8.54 100 300 -0.0
18/04/2017
8.77
 3,000 8.58 8.82 8.58 300 0 0.0
17/04/2017
8.58
 1,500 8.58 8.82 8.58 1,100 400 0.0
14/04/2017
8.58
 3,200 8.58 8.82 8.44 0 0 0
13/04/2017
8.58
 4,700 8.63 8.87 8.58 200 0 0.0
12/04/2017
8.63
 9,100 8.91 8.91 8.63 200 0 0.0
11/04/2017
8.91
 12,423 8.54 8.91 8.68 200 12,200 -0.2
10/04/2017
8.54
 23,300 8.96 9.01 8.49 300 20,000 -0.4
07/04/2017
8.96
 24,600 8.96 8.96 8.44 2,400 23,200 -0.4
05/04/2017
8.96
 22,625 8.91 8.96 8.91 0 11,000 -0.2
04/04/2017
8.91
 29,700 8.63 9.01 8.77 400 20,100 -0.4
03/04/2017
8.63
 3,240 8.91 8.96 8.63 0 0 0
31/03/2017
8.91
 39,818 8.91 9.10 8.49 200 20,000 -0.4
30/03/2017
8.91
 7,100 9.01 9.01 8.54 200 0 0.0
29/03/2017
9.01
 4,000 9.01 9.01 8.44 200 1,300 -0.0
28/03/2017
9.01
 25,200 8.68 9.15 8.40 200 20,000 -0.4
27/03/2017
8.68
 3,700 9.05 9.34 8.58 500 500 0.0
24/03/2017
9.05
 34,100 8.54 9.05 8.49 200 20,000 -0.4
23/03/2017
8.54
 880 8.44 8.68 8.54 700 0 0.0
22/03/2017
8.44
 7,950 8.44 8.63 8.44 200 0 0.0
21/03/2017
8.44
 6,000 8.44 8.54 8.44 100 0 0.0
20/03/2017
8.44
 13,900 8.49 8.58 8.44 200 0 0.0
17/03/2017
8.49
 10,800 8.49 8.68 8.44 400 0 0.0
16/03/2017
8.49
 11,520 8.44 8.68 8.02 1,300 800 0.0
15/03/2017
8.44
 11,051 8.68 8.68 8.44 1,000 300 0.0
14/03/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/03/2017
8.68
 9,600 8.12 8.91 8.40 100 3,300 -0.1
13/03/2017
8.12
 11,500 8.81 8.81 8.03 1,000 339,200 -7.6
10/03/2017
8.81
 27,201 8.12 8.81 7.90 300 2,000 -0.0
09/03/2017
8.12
 20,300 8.12 8.12 7.99 100 0 0.0
08/03/2017
8.12
 16,400 8.07 8.16 7.99 3,600 0 0.1
07/03/2017
8.07
 7,253 7.94 8.20 7.94 400 0 0.0
06/03/2017
7.94
 18,170 7.90 8.37 7.90 600 0 0.0
03/03/2017
7.90
 4,500 7.73 7.90 7.77 200 800 -0.0
02/03/2017
7.73
 15,200 7.81 7.81 7.47 100 15,000 -0.3
01/03/2017
7.81
 1,000 7.90 7.90 7.81 0 0 0
28/02/2017
7.90
 6,015 7.81 8.20 7.64 4,500 2,000 0.0
27/02/2017
7.81
 6,100 7.73 8.07 7.60 400 1,000 -0.0
24/02/2017
7.73
 20,150 7.68 7.94 7.64 3,400 0 0.1
23/02/2017
7.68
 407 7.86 8.20 7.68 200 0 0.0
22/02/2017
7.86
 1,800 8.37 8.55 7.86 700 0 0.0
21/02/2017
8.37
 4,850 8.07 8.63 7.73 1,800 4,000 -0.0
20/02/2017
8.07
 16,100 7.73 8.29 7.73 6,100 4,000 0.0
17/02/2017
7.73
 1,026 7.73 7.73 7.60 300 0 0.0
16/02/2017
7.73
 39,200 7.77 8.12 7.47 800 0 0.0
15/02/2017
7.77
 4,100 7.68 7.77 7.64 100 0 0.0
14/02/2017
7.68
 5,120 7.60 7.94 7.55 300 0 0.0
13/02/2017
7.60
 14,508 7.81 8.12 7.38 5,200 0 0.1
10/02/2017
7.81
 200 7.90 7.90 7.77 100 0 0.0
09/02/2017
7.90
 9,200 7.90 7.90 7.77 100 6,800 -0.1
08/02/2017
7.90
 150 7.90 7.90 7.90 0 0 0
07/02/2017
7.90
 210 8.03 8.03 7.77 100 0 0.0
06/02/2017
8.03
 500 7.99 8.37 7.77 200 0 0.0
03/02/2017
7.99
 2,002 8.37 8.55 7.99 100 0 0.0
02/02/2017
8.37
 4,451 8.12 8.89 7.77 400 2,500 -0.0
25/01/2017
8.12
 39 8.12 8.12 8.12 0 0 0
24/01/2017
8.12
 2,700 7.81 8.46 8.12 2,700 0 0.1
23/01/2017
7.81
 815 8.12 8.12 7.55 300 14 0.0
20/01/2017
8.12
 3,200 7.94 8.59 7.60 200 0 0.0
19/01/2017
7.94
 1,600 8.03 8.63 7.77 700 0 0.0
18/01/2017
8.03
 2,500 8.16 8.29 7.77 800 0 0.0
17/01/2017
8.16
 2,500 8.42 8.59 7.64 500 0 0.0
16/01/2017
8.42
 3,524 8.42 9.07 7.60 1,100 2,200 -0.0
13/01/2017
8.42
 9,105 7.77 8.46 7.34 1,100 0 0.0
12/01/2017
7.77
 2,400 8.59 8.59 7.77 200 0 0.0
11/01/2017
8.59
 2,400 8.63 8.63 8.59 2,400 0 0.0
10/01/2017
8.63
 2,800 8.63 9.02 8.42 2,800 100 0.1
09/01/2017
8.63
 500 8.63 9.07 7.77 200 0 0.0
06/01/2017
8.63
 1,100 9.07 9.07 8.20 900 0 0.0
05/01/2017
9.07
 43 9.07 9.07 9.07 0 0 0
04/01/2017
9.07
 800 8.63 9.07 9.02 100 0 0.0
03/01/2017
8.63
 200 8.63 8.63 7.77 100 0 0.0
30/12/2016
8.63
 8,100 8.63 9.28 8.63 8,100 0 0.2
29/12/2016
8.63
 101 8.16 8.63 8.63 100 0 0.0
28/12/2016
8.16
 600 8.42 8.42 7.60 400 0 0.0
27/12/2016
8.42
 0 8.42 8.42 8.42 0 0 0
26/12/2016
8.42
 2 8.42 8.42 8.42 0 0 0
23/12/2016
8.42
 0 8.42 8.42 8.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |