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)
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
26/09/2016
10.94
 8,250 10.98 11.13 10.79 100 0 0.0
23/09/2016
10.98
 7,550 10.89 11.22 10.70 200 0 0.0
22/09/2016
10.89
 31,035 10.50 11.03 9.88 0 0 0
21/09/2016
10.50
 10,200 10.55 10.94 10.07 200 0 0.0
20/09/2016
10.55
 2,400 10.55 10.55 10.22 100 0 0.0
19/09/2016
10.55
 3,700 11.27 11.27 10.36 1,500 0 0.0
16/09/2016
11.27
 25 11.27 11.27 11.27 0 0 0
15/09/2016
11.27
 0 11.27 11.27 11.27 0 0 0
14/09/2016
11.27
 0 11.27 11.27 11.27 0 0 0
13/09/2016
11.27
 0 11.27 11.27 11.27 0 0 0
12/09/2016
11.27
 215 10.70 11.27 11.27 100 0 0.0
09/09/2016
10.70
 17,200 10.55 10.70 10.31 0 0 0
08/09/2016
10.55
 10,840 10.60 10.60 10.31 300 0 0.0
07/09/2016
10.60
 9,000 10.65 10.65 10.31 400 100 0.0
06/09/2016
10.65
 3,800 10.65 10.70 10.36 1,100 0 0.0
05/09/2016
10.65
 3,500 11.03 11.03 10.31 400 0 0.0
01/09/2016
11.03
 100 11.08 11.08 11.03 0 0 0
31/08/2016
11.08
 6,600 11.32 11.32 10.31 600 0 0.0
30/08/2016
11.32
 0 11.32 11.32 11.32 0 0 0
29/08/2016
11.32
 720 11.03 11.42 11.03 400 0 0.0
26/08/2016
11.03
 9,100 10.98 11.03 10.89 1,600 0 0.0
25/08/2016
10.98
 26,201 11.22 11.22 10.70 200 0 0.0
24/08/2016
11.22
 13,300 11.32 11.32 10.98 3,500 0 0.1
23/08/2016
11.32
 3,301 11.42 11.42 10.55 100 0 0.0
22/08/2016
11.42
 100 11.46 11.46 11.42 0 0 0
19/08/2016
11.46
 800 11.42 12.47 10.79 300 100 0.0
18/08/2016
11.42
 25,285 11.46 11.51 11.27 3,600 0 0.1
17/08/2016
11.46
 5,400 11.46 11.46 11.32 0 0 0
16/08/2016
11.46
 0 11.46 11.46 11.46 0 0 0
15/08/2016
11.46
 3,228 11.46 11.46 11.46 0 0 0
12/08/2016
11.46
 4,900 11.51 11.51 11.08 100 0 0.0
11/08/2016
11.51
 2,400 11.46 11.51 11.46 0 0 0
10/08/2016
11.46
 5,320 11.51 11.51 11.08 1,000 0 0.0
09/08/2016
11.51
 41,200 11.18 11.75 11.22 12,000 0 0.3
08/08/2016
11.18
 555 11.18 11.22 11.18 400 0 0.0
05/08/2016
11.18
 9,100 11.18 11.22 11.03 5,600 0 0.1
04/08/2016
11.18
 12,900 10.98 11.18 11.03 5,500 0 0.1
03/08/2016
10.98
 3,500 10.98 11.18 10.36 200 0 0.0
02/08/2016
10.98
 17,100 10.94 11.32 10.60 12,000 0 0.3
01/08/2016
10.94
 5,800 11.42 11.42 10.94 2,200 0 0.1
29/07/2016
11.42
 5,210 11.42 11.51 11.03 3,100 0 0.1
28/07/2016
11.42
 13,800 11.27 11.75 10.84 10,400 100 0.2
27/07/2016
11.27
 6,410 11.27 11.37 10.55 300 0 0.0
26/07/2016
11.27
 11,910 11.27 11.61 11.03 2,500 3,900 -0.0
25/07/2016
11.27
 6,160 10.98 12.04 11.03 600 0 0.0
22/07/2016
10.98
 33,120 11.66 11.66 10.55 17,300 0 0.4
21/07/2016
11.66
 88,720 12.95 12.95 11.66 15,600 1,000 0.4
20/07/2016
12.95
 3,500 12.61 12.95 12.61 1,200 0 0.0
19/07/2016
12.61
 11,310 12.66 13.43 12.61 300 0 0.0
18/07/2016
12.66
 4,010 12.71 12.71 12.57 500 0 0.0
15/07/2016
12.71
 24,906 12.61 12.71 12.47 16,200 0 0.4
14/07/2016
12.61
 26,074 12.47 12.76 12.47 8,600 0 0.2
13/07/2016
12.47
 14,300 12.09 12.47 12.14 0 0 0
12/07/2016
12.09
 88,554 11.99 12.95 11.90 28,300 4,100 0.6
11/07/2016
11.99
 67,910 12.28 12.33 11.99 35,000 9,000 0.7
08/07/2016
12.28
 25,744 12.28 12.47 12.09 2,400 0 0.1
07/07/2016
12.28
 28,723 12.33 12.52 12.14 2,400 0 0.1
06/07/2016
12.33
 24,529 12.23 12.33 11.99 4,000 12,000 -0.2
05/07/2016
12.23
 23,100 12.33 12.33 12.09 0 0 0
04/07/2016
12.33
 20,310 12.14 13.24 12.04 6,200 5,000 0.0
01/07/2016
12.14
 22,042 12.18 12.23 12.04 0 4,800 -0.1
30/06/2016
12.18
 3,300 12.28 12.47 11.99 400 0 0.0
29/06/2016
12.28
 45,200 12.37 12.37 12.18 28,000 0 0.7
28/06/2016
12.37
 3,300 11.27 12.37 11.51 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |