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)
07/11/2016
7.77
 800 7.73 7.77 7.21 0 0 0
04/11/2016
7.73
 4,701 7.73 7.94 7.68 600 0 0.0
03/11/2016
7.73
 7,200 7.77 7.77 7.30 100 0 0.0
02/11/2016
7.77
 5,100 7.81 7.81 7.12 0 0 0
01/11/2016
7.81
 6,101 7.90 7.90 7.38 100 0 0.0
31/10/2016
7.90
 3,101 7.47 8.20 7.34 200 100 0.0
28/10/2016
7.47
 22,200 8.12 8.37 7.47 500 10,500 -0.2
27/10/2016
8.12
 9,800 8.20 8.20 7.77 300 0 0.0
26/10/2016
8.20
 10,310 8.59 8.59 8.20 1,500 100 0.0
25/10/2016
8.59
 1,305 8.68 8.68 8.55 1,000 0 0.0
24/10/2016
8.68
 12,440 8.98 8.98 8.20 300 0 0.0
21/10/2016
8.98
 1,700 9.02 9.15 8.68 1,600 0 0.0
20/10/2016
9.02
 13,400 8.98 9.28 8.12 7,900 1,000 0.1
19/10/2016
8.98
 3,215 8.98 9.07 8.50 1,100 3,000 -0.0
18/10/2016
8.98
 9,305 9.24 9.24 8.50 200 1,500 -0.0
17/10/2016
9.24
 100 9.02 9.24 9.24 100 0 0.0
14/10/2016
9.02
 22,815 9.15 9.15 8.89 100 0 0.0
13/10/2016
9.15
 200 9.19 9.19 8.89 100 0 0.0
12/10/2016
9.19
 3,500 9.07 9.19 8.85 200 2,500 -0.0
11/10/2016
9.07
 8,805 8.89 9.37 8.89 200 0 0.0
10/10/2016
8.89
 4,830 9.02 9.02 8.76 0 0 0
07/10/2016
9.02
 19,900 9.50 9.50 8.63 2,000 1,000 0.0
06/10/2016
9.50
 1,005 9.07 9.50 9.28 100 0 0.0
05/10/2016
9.07
 21,900 9.28 9.28 8.63 600 14,900 -0.3
04/10/2016
9.28
 18,455 9.45 9.45 9.07 700 0 0.0
03/10/2016
9.45
 15,700 9.45 9.50 9.24 5,200 6,600 -0.0
30/09/2016
9.45
 8,600 9.41 9.67 9.07 4,200 200 0.1
29/09/2016
9.41
 10,705 9.41 9.45 9.24 6,300 0 0.1
28/09/2016
9.41
 9,400 9.50 9.67 9.28 100 0 0.0
27/09/2016
9.50
 11,300 9.84 9.93 9.50 400 0 0.0
26/09/2016
9.84
 8,250 9.89 10.01 9.71 100 0 0.0
23/09/2016
9.89
 7,550 9.80 10.10 9.63 200 0 0.0
22/09/2016
9.80
 31,035 9.45 9.93 8.89 0 0 0
21/09/2016
9.45
 10,200 9.50 9.84 9.07 200 0 0.0
20/09/2016
9.50
 2,400 9.50 9.50 9.19 100 0 0.0
19/09/2016
9.50
 3,700 10.14 10.14 9.32 1,500 0 0.0
16/09/2016
10.14
 25 10.14 10.14 10.14 0 0 0
15/09/2016
10.14
 0 10.14 10.14 10.14 0 0 0
14/09/2016
10.14
 0 10.14 10.14 10.14 0 0 0
13/09/2016
10.14
 0 10.14 10.14 10.14 0 0 0
12/09/2016
10.14
 215 9.63 10.14 10.14 100 0 0.0
09/09/2016
9.63
 17,200 9.50 9.63 9.28 0 0 0
08/09/2016
9.50
 10,840 9.54 9.54 9.28 300 0 0.0
07/09/2016
9.54
 9,000 9.58 9.58 9.28 400 100 0.0
06/09/2016
9.58
 3,800 9.58 9.63 9.32 1,100 0 0.0
05/09/2016
9.58
 3,500 9.93 9.93 9.28 400 0 0.0
01/09/2016
9.93
 100 9.97 9.97 9.93 0 0 0
31/08/2016
9.97
 6,600 10.19 10.19 9.28 600 0 0.0
30/08/2016
10.19
 0 10.19 10.19 10.19 0 0 0
29/08/2016
10.19
 720 9.93 10.27 9.93 400 0 0.0
26/08/2016
9.93
 9,100 9.89 9.93 9.80 1,600 0 0.0
25/08/2016
9.89
 26,201 10.10 10.10 9.63 200 0 0.0
24/08/2016
10.10
 13,300 10.19 10.19 9.89 3,500 0 0.1
23/08/2016
10.19
 3,301 10.27 10.27 9.50 100 0 0.0
22/08/2016
10.27
 100 10.32 10.32 10.27 0 0 0
19/08/2016
10.32
 800 10.27 11.22 9.71 300 100 0.0
18/08/2016
10.27
 25,285 10.32 10.36 10.14 3,600 0 0.1
17/08/2016
10.32
 5,400 10.32 10.32 10.19 0 0 0
16/08/2016
10.32
 0 10.32 10.32 10.32 0 0 0
15/08/2016
10.32
 3,228 10.32 10.32 10.32 0 0 0
12/08/2016
10.32
 4,900 10.36 10.36 9.97 100 0 0.0
11/08/2016
10.36
 2,400 10.32 10.36 10.32 0 0 0
10/08/2016
10.32
 5,320 10.36 10.36 9.97 1,000 0 0.0
09/08/2016
10.36
 41,200 10.06 10.58 10.10 12,000 0 0.3
08/08/2016
10.06
 555 10.06 10.10 10.06 400 0 0.0
05/08/2016
10.06
 9,100 10.06 10.10 9.93 5,600 0 0.1
04/08/2016
10.06
 12,900 9.89 10.06 9.93 5,500 0 0.1
03/08/2016
9.89
 3,500 9.89 10.06 9.32 200 0 0.0
02/08/2016
9.89
 17,100 9.84 10.19 9.54 12,000 0 0.3
01/08/2016
9.84
 5,800 10.27 10.27 9.84 2,200 0 0.1
29/07/2016
10.27
 5,210 10.27 10.36 9.93 3,100 0 0.1
28/07/2016
10.27
 13,800 10.14 10.58 9.76 10,400 100 0.2
27/07/2016
10.14
 6,410 10.14 10.23 9.50 300 0 0.0
26/07/2016
10.14
 11,910 10.14 10.45 9.93 2,500 3,900 -0.0
25/07/2016
10.14
 6,160 9.89 10.84 9.93 600 0 0.0
22/07/2016
9.89
 33,120 10.49 10.49 9.50 17,300 0 0.4
21/07/2016
10.49
 88,720 11.66 11.66 10.49 15,600 1,000 0.4
20/07/2016
11.66
 3,500 11.35 11.66 11.35 1,200 0 0.0
19/07/2016
11.35
 11,310 11.40 12.09 11.35 300 0 0.0
18/07/2016
11.40
 4,010 11.44 11.44 11.31 500 0 0.0
15/07/2016
11.44
 24,906 11.35 11.44 11.22 16,200 0 0.4
14/07/2016
11.35
 26,074 11.22 11.48 11.22 8,600 0 0.2
13/07/2016
11.22
 14,300 10.88 11.22 10.92 0 0 0
12/07/2016
10.88
 88,554 10.79 11.66 10.71 28,300 4,100 0.6
11/07/2016
10.79
 67,910 11.05 11.09 10.79 35,000 9,000 0.7
08/07/2016
11.05
 25,744 11.05 11.22 10.88 2,400 0 0.1
07/07/2016
11.05
 28,723 11.09 11.27 10.92 2,400 0 0.1
06/07/2016
11.09
 24,529 11.01 11.09 10.79 4,000 12,000 -0.2
05/07/2016
11.01
 23,100 11.09 11.09 10.88 0 0 0
04/07/2016
11.09
 20,310 10.92 11.91 10.84 6,200 5,000 0.0
01/07/2016
10.92
 22,042 10.96 11.01 10.84 0 4,800 -0.1
30/06/2016
10.96
 3,300 11.05 11.22 10.79 400 0 0.0
29/06/2016
11.05
 45,200 11.14 11.14 10.96 28,000 0 0.7
28/06/2016
11.14
 3,300 10.14 11.14 10.36 600 0 0.0
27/06/2016
10.14
 8,000 10.36 10.36 10.06 0 0 0
24/06/2016
10.36
 67,000 11.09 11.09 10.01 5,200 0 0.1
23/06/2016
11.09
 18,900 11.09 11.31 11.09 0 3,900 -0.1
22/06/2016
11.09
 28,000 10.58 11.22 10.75 0 8,000 -0.2
21/06/2016
10.58
 27,350 10.14 10.58 10.10 200 0 0.0
20/06/2016
10.14
 30,400 10.06 10.14 9.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |