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)
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
22/12/2016
8.42
 100 8.12 8.42 8.42 100 0 0.0
21/12/2016
8.12
 2,300 8.42 8.42 7.64 300 0 0.0
20/12/2016
8.42
 100 9.24 9.24 8.42 0 0 0
19/12/2016
9.24
 200 8.42 9.24 8.42 200 0 0.0
16/12/2016
8.42
 1 8.42 8.42 8.42 0 0 0
15/12/2016
8.42
 3,100 8.42 8.42 7.60 500 0 0.0
14/12/2016
8.42
 100 8.12 8.42 8.42 100 0 0.0
13/12/2016
8.12
 24 8.12 8.12 8.12 0 0 0
12/12/2016
8.12
 1,500 8.20 8.20 7.60 1,200 0 0.0
09/12/2016
8.20
 0 8.20 8.20 8.20 0 0 0
08/12/2016
8.20
 0 8.20 8.20 8.20 0 0 0
07/12/2016
8.20
 0 8.20 8.20 8.20 0 0 0
06/12/2016
8.20
 100 8.12 8.20 8.20 100 0 0.0
05/12/2016
8.12
 4,100 8.20 8.20 7.77 0 100 -0.0
02/12/2016
8.20
 100 8.29 8.29 8.20 0 100 -0.0
01/12/2016
8.29
 78 8.29 8.29 8.29 0 0 0
30/11/2016
8.29
 1,503 8.25 8.29 8.29 1,500 0 0.0
29/11/2016
8.25
 401 8.33 8.33 7.77 100 0 0.0
28/11/2016
8.33
 30 8.33 8.33 8.33 0 0 0
25/11/2016
8.33
 0 8.33 8.33 8.33 0 0 0
24/11/2016
8.33
 12,800 8.37 8.37 7.77 200 3,000 -0.1
23/11/2016
8.37
 2,912 8.42 8.42 8.25 0 0 0
22/11/2016
8.42
 2,000 8.42 8.85 8.07 300 900 -0.0
21/11/2016
8.42
 3,200 8.63 8.63 8.42 0 0 0
18/11/2016
8.63
 5,110 8.81 8.81 8.20 0 0 0
17/11/2016
8.81
 0 8.81 8.81 8.81 0 0 0
16/11/2016
8.81
 46,600 8.63 9.02 8.63 5,000 1,000 0.1
15/11/2016
8.63
 3,900 9.11 9.11 8.20 1,700 0 0.0
14/11/2016
9.11
 2,800 8.63 9.28 8.59 2,600 0 0.1
11/11/2016
8.63
 2,197 8.20 8.63 8.20 2,100 0 0.0
10/11/2016
8.20
 12 8.20 8.20 8.20 0 0 0
09/11/2016
8.20
 9,300 8.20 8.85 8.16 7,300 0 0.1
08/11/2016
8.20
 230 7.77 8.20 7.99 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |