CTCP Gạch men Thanh Thanh (ttc)

10
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
(2026-02-23) 		0 0% 11,200 0 0
10
10.50
10
2 tháng
(2026-01-19) 		0.50 5.26% 40,200 -13,000 -0.1
9
10.50
10
3 tháng
(2025-12-22) 		1 11.11% 51,800 -13,000 -0.1
9
10.50
10
6 tháng
(2025-09-22) 		1.90 23.46% 279,600 -28,200 -0.3
7.30
10.50
10
12 tháng
(2025-03-25) 		1.30 14.91% 1,309,500 -164,000 -1.1
5.50
10.50
10
24 tháng
(2024-04-01) 		-0.41 -3.90% 1,553,782 -227,400 -1.7
5.50
10.88
10
36 tháng
(2023-04-05) 		-1.54 -13.35% 1,806,562 -305,000 -2.6
5.50
11.92
10
60 tháng
(2021-04-15) 		-1.08 -9.78% 3,026,079 -78,800 0.6
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)
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
07/12/2015
5.97
 600 6.15 6.23 5.97 200 0 0.0
04/12/2015
6.15
 1,890 6.36 6.36 5.93 100 0 0.0
03/12/2015
6.36
 1,700 6.15 6.36 6.10 1,600 0 0.0
02/12/2015
6.15
 300 5.88 6.15 5.97 100 0 0.0
01/12/2015
5.88
 19,700 5.84 6.01 5.84 400 0 0.0
30/11/2015
5.84
 5,400 6.10 6.10 5.84 700 0 0.0
27/11/2015
6.10
 11,800 5.97 6.23 5.93 800 0 0.0
26/11/2015
5.97
 6,900 5.79 6.15 5.97 0 0 0
25/11/2015
5.79
 72,300 6.06 6.36 5.79 400 16,400 -0.2
24/11/2015
6.06
 2,100 6.06 6.32 6.06 200 0 0.0
23/11/2015
6.06
 10,000 6.15 6.28 6.06 400 0 0.0
20/11/2015
6.15
 7,700 6.32 6.32 6.10 600 0 0.0
19/11/2015
6.32
 2,840 6.32 6.32 6.15 100 0 0.0
18/11/2015
6.32
 1,600 6.41 6.41 6.15 100 0 0.0
17/11/2015
6.41
 19,720 6.15 6.41 6.10 600 0 0.0
16/11/2015
6.15
 8,300 6.41 6.41 5.79 1,100 0 0.0
13/11/2015
6.41
 1,600 6.36 6.58 6.28 100 0 0.0
12/11/2015
6.36
 3,000 6.36 6.54 6.23 100 0 0.0
11/11/2015
6.36
 3,600 6.36 6.36 6.23 0 0 0
10/11/2015
6.36
 5,400 6.67 6.67 6.36 0 0 0
09/11/2015
6.67
 2,600 6.67 7.24 6.58 100 0 0.0
06/11/2015
6.67
 7,900 6.67 6.67 6.58 0 0 0
05/11/2015
6.67
 112,100 6.28 6.89 6.28 0 51,700 -0.8
04/11/2015
6.28
 22,800 6.28 6.36 6.23 200 0 0.0
03/11/2015
6.28
 2,500 6.23 6.28 6.23 0 0 0
02/11/2015
6.23
 3,500 6.36 6.36 6.10 200 0 0.0
30/10/2015
6.36
 18,200 6.45 6.45 6.10 1,500 0 0.0
29/10/2015
6.45
 10,000 6.45 6.45 6.36 0 0 0
28/10/2015
6.45
 28,421 6.41 6.45 6.32 0 0 0
27/10/2015
6.41
 53,000 6.36 6.41 6.28 0 0 0
26/10/2015
6.36
 29,200 6.50 6.50 6.28 0 0 0
23/10/2015
6.50
 52,916 6.28 6.54 6.36 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |