CTCP Gạch men Thanh Thanh (ttc)

10
-0.50
(-4.76%)
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
(2026-04-06) 		0.50 5% 17,800 0 0
10
10.50
10
2 tháng
(2026-03-06) 		0.50 5% 21,600 0 0
10
10.50
10
3 tháng
(2026-02-04) 		0.60 6.06% 41,700 -13,000 -0.1
9.90
10.50
10
6 tháng
(2025-11-06) 		1.60 17.98% 118,000 -13,000 -0.1
8.50
10.50
10
12 tháng
(2025-05-12) 		2.18 26.14% 1,307,700 -162,400 -1.1
5.50
10.50
10
24 tháng
(2024-05-15) 		0.09 0.91% 1,547,969 -225,400 -1.7
5.50
10.88
10
36 tháng
(2023-05-22) 		0.02 0.24% 1,796,900 -281,000 -2.4
5.50
11.92
10
60 tháng
(2021-05-31) 		0.09 0.91% 2,951,908 -92,300 0.4
5.50
14.20
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |