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)
06/05/2016
10.59
 16,200 10.73 11.20 10.59 400 7,500 -0.2
05/05/2016
10.73
 30,372 10.59 11.25 10.54 400 1,000 -0.0
04/05/2016
10.59
 25,030 10.50 11.01 10.59 400 8,400 -0.2
29/04/2016
10.50
 62,500 10.54 10.59 10.22 0 8,800 -0.2
28/04/2016
10.54
 49,000 10.64 11.11 10.54 400 2,300 -0.0
27/04/2016
10.64
 36,860 10.64 10.64 10.31 0 8,000 -0.2
26/04/2016
10.64
 80,412 10.22 10.87 9.89 0 0 0
25/04/2016
10.22
 64,700 9.33 10.22 9.33 0 0 0
22/04/2016
9.33
 39,400 9.33 9.37 9.28 100 0 0.0
21/04/2016
9.33
 54,132 9.33 9.51 9.23 300 12,900 -0.3
20/04/2016
9.33
 102,100 8.90 9.33 8.86 1,200 50,600 -1.0
19/04/2016
8.90
 52,918 9.14 9.18 8.67 900 0 0.0
15/04/2016
9.14
 6,900 9.51 9.51 9.14 0 1,700 -0.0
14/04/2016
9.51
 28,822 9.47 9.61 9.37 0 3,000 -0.1
13/04/2016
9.47
 37,700 9.84 10.22 9.47 0 7,700 -0.2
12/04/2016
9.84
 37,750 9.33 10.03 9.28 0 9,500 -0.2
11/04/2016
9.33
 51,012 8.53 9.37 8.58 0 7,300 -0.1
08/04/2016
8.53
 19,321 8.86 9.18 8.53 2,900 0 0.1
07/04/2016
8.86
 56,735 8.43 8.86 8.43 2,600 0 0.0
06/04/2016
8.43
 10,000 8.48 8.48 8.25 200 21 0.0
05/04/2016
8.48
 24,310 8.20 8.58 8.01 3,300 0 0.1
04/04/2016
8.20
 17,000 8.11 8.67 8.01 1,500 0 0.0
01/04/2016
8.11
 22,500 8.11 8.34 7.97 5,100 0 0.1
31/03/2016
8.11
 37,850 8.72 8.72 8.06 100 0 0.0
30/03/2016
8.72
 15,300 8.76 8.86 8.20 3,000 0 0.1
29/03/2016
8.76
 138,810 7.97 8.76 8.43 1,800 68,300 -1.2
28/03/2016
7.97
 205,641 7.26 7.97 7.26 2,300 34,000 -0.5
25/03/2016
7.26
 43,800 7.36 7.45 7.03 400 0 0.0
24/03/2016
7.36
 21,100 7.36 7.50 7.22 300 800 -0.0
23/03/2016
7.36
 10,900 6.94 7.40 7.12 2,300 0 0.0
22/03/2016
6.94
 66,100 7.03 7.17 6.94 1,800 0 0.0
21/03/2016
7.03
 13,000 7.12 7.54 7.03 500 0 0.0
18/03/2016
7.12
 12,600 7.22 7.22 6.98 200 0 0.0
17/03/2016
7.22
 13,202 7.17 7.22 6.98 1,600 0 0.0
16/03/2016: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2016
7.17
 3,900 6.94 7.17 6.94 300 0 0.0
15/03/2016
6.94
 56,041 7.29 7.29 6.63 0 0 0
14/03/2016
7.29
 16,204 7.11 7.37 6.58 9,200 0 0.1
11/03/2016
7.11
 11,510 7.20 7.24 6.80 300 0 0.0
10/03/2016
7.20
 12,400 7.07 7.20 6.85 100 0 0.0
09/03/2016
7.07
 2,700 7.24 7.24 6.85 100 0 0.0
08/03/2016
7.24
 6,400 7.29 7.29 6.94 100 0 0.0
07/03/2016
7.29
 5,700 7.33 7.33 6.98 200 0 0.0
04/03/2016
7.33
 27,300 7.33 7.33 6.80 4,300 0 0.1
03/03/2016
7.33
 100 7.07 7.33 7.33 0 0 0
02/03/2016
7.07
 13,840 7.07 7.37 7.02 100 0 0.0
01/03/2016
7.07
 17,217 7.33 7.33 7.07 100 5,000 -0.1
29/02/2016
7.33
 8,100 6.94 7.33 6.94 3,000 0 0.0
26/02/2016
6.94
 6,813 6.98 7.42 6.94 1,900 0 0.0
25/02/2016
6.98
 5,400 6.76 7.37 6.94 300 0 0.0
24/02/2016
6.76
 100 7.42 7.42 6.76 0 0 0
23/02/2016
7.42
 0 7.42 7.42 7.42 0 0 0
22/02/2016
7.42
 2,000 7.42 7.42 7.42 0 0 0
19/02/2016
7.42
 51,700 7.68 7.68 7.24 0 27,000 -0.5
18/02/2016
7.68
 500 7.68 7.68 7.46 100 400 -0.0
17/02/2016
7.68
 5,100 7.64 7.68 7.37 0 0 0
16/02/2016
7.64
 9,167 7.29 7.68 7.37 0 0 0
15/02/2016
7.29
 13,405 7.42 7.46 7.24 0 2,000 -0.0
05/02/2016
7.42
 1,100 7.24 7.46 7.42 100 0 0.0
04/02/2016
7.24
 4,510 7.20 7.24 7.15 0 0 0
03/02/2016
7.20
 5,400 7.20 7.20 7.15 100 0 0.0
02/02/2016
7.20
 11,800 7.24 7.24 7.20 0 1,000 -0.0
01/02/2016
7.24
 17,600 7.15 7.24 7.11 0 1,400 -0.0
29/01/2016
7.15
 7,601 7.20 7.20 6.58 0 800 -0.0
28/01/2016
7.20
 1,700 7.15 7.20 6.85 0 0 0
27/01/2016
7.15
 20,900 7.20 7.24 7.11 0 100 -0.0
26/01/2016
7.20
 116,400 6.63 7.20 6.50 0 25,000 -0.4
25/01/2016
6.63
 22,100 6.50 6.67 6.36 0 1,900 -0.0
22/01/2016
6.50
 100 6.54 6.54 6.50 0 100 -0.0
21/01/2016
6.54
 10,700 6.67 7.02 6.54 0 0 0
20/01/2016
6.67
 38,700 6.10 6.67 6.19 200 200 0.0
19/01/2016
6.10
 2,700 6.01 6.32 6.06 200 2,500 -0.0
18/01/2016
6.01
 13,600 6.19 6.19 5.93 0 0 0
15/01/2016
6.19
 8,100 6.23 6.23 6.10 100 0 0.0
14/01/2016
6.23
 12,900 6.23 6.23 6.10 0 100 -0.0
13/01/2016
6.23
 1,709 6.28 6.28 6.15 0 200 -0.0
12/01/2016
6.28
 7,000 6.10 6.28 6.10 200 700 -0.0
11/01/2016
6.10
 11,700 6.10 6.10 6.06 0 300 -0.0
08/01/2016
6.10
 15,100 6.23 6.23 6.06 0 0 0
07/01/2016
6.23
 15,700 6.36 6.36 6.10 100 0 0.0
06/01/2016
6.36
 15,200 6.10 6.36 5.97 3,700 1,200 0.0
05/01/2016
6.10
 19,300 5.97 6.10 5.97 100 0 0.0
04/01/2016
5.97
 17,500 5.97 6.06 5.97 8,000 0 0.1
31/12/2015
5.97
 20,000 5.97 6.06 5.97 100 0 0.0
30/12/2015
5.97
 2,500 6.10 6.23 5.97 400 0 0.0
29/12/2015
6.10
 4,600 6.15 6.15 5.97 0 0 0
28/12/2015
6.15
 13,800 6.06 6.15 5.93 2,100 0 0.0
25/12/2015
6.06
 3,800 6.19 6.19 6.06 0 0 0
24/12/2015
6.19
 3,700 6.19 6.19 6.06 2,400 0 0.0
23/12/2015
6.19
 8,930 6.10 6.19 6.10 8,600 0 0.1
22/12/2015
6.10
 18,800 6.19 6.23 6.10 0 0 0
21/12/2015
6.19
 15,300 6.15 6.23 5.97 100 0 0.0
18/12/2015
6.15
 10,800 6.01 6.36 5.93 8,800 0 0.1
17/12/2015
6.01
 17,300 5.93 6.06 5.93 2,100 0 0.0
16/12/2015
5.93
 5,400 6.10 6.10 5.93 200 0 0.0
15/12/2015
6.10
 3,700 6.01 6.10 5.97 400 0 0.0
14/12/2015
6.01
 6,000 6.10 6.19 6.01 100 0 0.0
11/12/2015
6.10
 6,500 6.01 6.15 5.93 200 0 0.0
10/12/2015
6.01
 5,300 6.06 6.06 5.93 0 0 0
09/12/2015
6.06
 4,700 6.06 6.32 5.93 1,100 0 0.0
08/12/2015
6.06
 4,900 5.97 6.10 5.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |