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)
27/06/2016
11.27
 8,000 11.51 11.51 11.18 0 0 0
24/06/2016
11.51
 67,000 12.33 12.33 11.13 5,200 0 0.1
23/06/2016
12.33
 18,900 12.33 12.57 12.33 0 3,900 -0.1
22/06/2016
12.33
 28,000 11.75 12.47 11.94 0 8,000 -0.2
21/06/2016
11.75
 27,350 11.27 11.75 11.22 200 0 0.0
20/06/2016
11.27
 30,400 11.18 11.27 11.08 0 0 0
17/06/2016
11.18
 6,600 11.18 11.27 11.18 0 0 0
16/06/2016
11.18
 29,650 10.79 11.51 10.79 200 0 0.0
15/06/2016
10.79
 5,917 10.89 10.89 10.74 0 0 0
14/06/2016
10.89
 12,100 10.89 10.89 10.74 200 0 0.0
13/06/2016
10.89
 2,900 10.94 10.94 10.70 700 0 0.0
10/06/2016
10.94
 23,400 10.70 11.08 10.65 500 0 0.0
09/06/2016
10.70
 7,644 10.79 10.98 10.70 100 0 0.0
08/06/2016
10.79
 26,200 10.50 10.94 10.41 200 0 0.0
07/06/2016
10.50
 8,800 10.79 10.98 10.50 200 0 0.0
06/06/2016
10.79
 28,200 10.98 11.03 10.65 200 0 0.0
03/06/2016
10.98
 61,100 10.50 11.03 10.55 900 1,400 -0.0
02/06/2016
10.50
 16,605 10.46 10.50 10.31 2,000 0 0.0
01/06/2016
10.46
 4,870 10.50 10.55 10.31 1,000 0 0.0
31/05/2016
10.50
 5,240 10.41 10.98 10.36 900 0 0.0
30/05/2016
10.41
 6,500 10.41 10.46 10.36 100 0 0.0
27/05/2016
10.41
 7,000 10.22 10.55 9.31 600 625 -0.0
26/05/2016
10.22
 21,950 10.55 10.79 10.22 2,800 0 0.1
25/05/2016
10.55
 51,700 9.98 10.65 9.98 5,700 0 0.1
24/05/2016
9.98
 9,300 10.02 10.07 9.98 0 0 0
23/05/2016
10.02
 2,010 9.88 10.79 9.93 500 0 0.0
20/05/2016
9.88
 3,362 9.93 9.98 9.69 600 0 0.0
19/05/2016
9.93
 14,000 9.93 9.93 9.88 0 0 0
18/05/2016
9.93
 15,200 9.98 10.17 9.83 400 0 0.0
17/05/2016
9.98
 16,100 9.93 10.07 9.40 700 1,000 -0.0
16/05/2016
9.93
 3,600 10.17 10.17 9.93 100 0 0.0
13/05/2016
10.17
 10,501 10.31 10.31 9.93 0 0 0
12/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
12/05/2016
10.31
 14,140 10.17 10.31 10.22 1,100 0 0.0
11/05/2016
10.17
 3,000 10.31 10.31 10.17 0 0 0
10/05/2016
10.31
 21,800 10.31 10.31 10.12 200 0 0.0
09/05/2016
10.31
 24,100 10.59 10.59 10.07 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |