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)
17/06/2016
10.06
 6,600 10.06 10.14 10.06 0 0 0
16/06/2016
10.06
 29,650 9.71 10.36 9.71 200 0 0.0
15/06/2016
9.71
 5,917 9.80 9.80 9.67 0 0 0
14/06/2016
9.80
 12,100 9.80 9.80 9.67 200 0 0.0
13/06/2016
9.80
 2,900 9.84 9.84 9.63 700 0 0.0
10/06/2016
9.84
 23,400 9.63 9.97 9.58 500 0 0.0
09/06/2016
9.63
 7,644 9.71 9.89 9.63 100 0 0.0
08/06/2016
9.71
 26,200 9.45 9.84 9.37 200 0 0.0
07/06/2016
9.45
 8,800 9.71 9.89 9.45 200 0 0.0
06/06/2016
9.71
 28,200 9.89 9.93 9.58 200 0 0.0
03/06/2016
9.89
 61,100 9.45 9.93 9.50 900 1,400 -0.0
02/06/2016
9.45
 16,605 9.41 9.45 9.28 2,000 0 0.0
01/06/2016
9.41
 4,870 9.45 9.50 9.28 1,000 0 0.0
31/05/2016
9.45
 5,240 9.37 9.89 9.32 900 0 0.0
30/05/2016
9.37
 6,500 9.37 9.41 9.32 100 0 0.0
27/05/2016
9.37
 7,000 9.19 9.50 8.37 600 625 -0.0
26/05/2016
9.19
 21,950 9.50 9.71 9.19 2,800 0 0.1
25/05/2016
9.50
 51,700 8.98 9.58 8.98 5,700 0 0.1
24/05/2016
8.98
 9,300 9.02 9.07 8.98 0 0 0
23/05/2016
9.02
 2,010 8.89 9.71 8.94 500 0 0.0
20/05/2016
8.89
 3,362 8.94 8.98 8.72 600 0 0.0
19/05/2016
8.94
 14,000 8.94 8.94 8.89 0 0 0
18/05/2016
8.94
 15,200 8.98 9.15 8.85 400 0 0.0
17/05/2016
8.98
 16,100 8.94 9.07 8.46 700 1,000 -0.0
16/05/2016
8.94
 3,600 9.15 9.15 8.94 100 0 0.0
13/05/2016
9.15
 10,501 9.28 9.28 8.94 0 0 0
12/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
12/05/2016
9.28
 14,140 9.15 9.28 9.19 1,100 0 0.0
11/05/2016
9.15
 3,000 9.28 9.28 9.15 0 0 0
10/05/2016
9.28
 21,800 9.28 9.28 9.11 200 0 0.0
09/05/2016
9.28
 24,100 9.53 9.53 9.07 100 0 0.0
06/05/2016
9.53
 16,200 9.66 10.08 9.53 400 7,500 -0.2
05/05/2016
9.66
 30,372 9.53 10.12 9.49 400 1,000 -0.0
04/05/2016
9.53
 25,030 9.45 9.91 9.53 400 8,400 -0.2
29/04/2016
9.45
 62,500 9.49 9.53 9.19 0 8,800 -0.2
28/04/2016
9.49
 49,000 9.57 10.00 9.49 400 2,300 -0.0
27/04/2016
9.57
 36,860 9.57 9.57 9.28 0 8,000 -0.2
26/04/2016
9.57
 80,412 9.19 9.78 8.90 0 0 0
25/04/2016
9.19
 64,700 8.39 9.19 8.39 0 0 0
22/04/2016
8.39
 39,400 8.39 8.43 8.35 100 0 0.0
21/04/2016
8.39
 54,132 8.39 8.56 8.31 300 12,900 -0.3
20/04/2016
8.39
 102,100 8.01 8.39 7.97 1,200 50,600 -1.0
19/04/2016
8.01
 52,918 8.22 8.27 7.80 900 0 0.0
15/04/2016
8.22
 6,900 8.56 8.56 8.22 0 1,700 -0.0
14/04/2016
8.56
 28,822 8.52 8.65 8.43 0 3,000 -0.1
13/04/2016
8.52
 37,700 8.86 9.19 8.52 0 7,700 -0.2
12/04/2016
8.86
 37,750 8.39 9.03 8.35 0 9,500 -0.2
11/04/2016
8.39
 51,012 7.68 8.43 7.72 0 7,300 -0.1
08/04/2016
7.68
 19,321 7.97 8.27 7.68 2,900 0 0.1
07/04/2016
7.97
 56,735 7.59 7.97 7.59 2,600 0 0.0
06/04/2016
7.59
 10,000 7.63 7.63 7.42 200 21 0.0
05/04/2016
7.63
 24,310 7.38 7.72 7.21 3,300 0 0.1
04/04/2016
7.38
 17,000 7.30 7.80 7.21 1,500 0 0.0
01/04/2016
7.30
 22,500 7.30 7.51 7.17 5,100 0 0.1
31/03/2016
7.30
 37,850 7.84 7.84 7.25 100 0 0.0
30/03/2016
7.84
 15,300 7.89 7.97 7.38 3,000 0 0.1
29/03/2016
7.89
 138,810 7.17 7.89 7.59 1,800 68,300 -1.2
28/03/2016
7.17
 205,641 6.54 7.17 6.54 2,300 34,000 -0.5
25/03/2016
6.54
 43,800 6.62 6.71 6.33 400 0 0.0
24/03/2016
6.62
 21,100 6.62 6.75 6.49 300 800 -0.0
23/03/2016
6.62
 10,900 6.24 6.66 6.41 2,300 0 0.0
22/03/2016
6.24
 66,100 6.33 6.45 6.24 1,800 0 0.0
21/03/2016
6.33
 13,000 6.41 6.79 6.33 500 0 0.0
18/03/2016
6.41
 12,600 6.49 6.49 6.28 200 0 0.0
17/03/2016
6.49
 13,202 6.45 6.49 6.28 1,600 0 0.0
16/03/2016: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2016
6.45
 3,900 6.24 6.45 6.24 300 0 0.0
15/03/2016
6.24
 56,041 6.56 6.56 5.97 0 0 0
14/03/2016
6.56
 16,204 6.40 6.64 5.93 9,200 0 0.1
11/03/2016
6.40
 11,510 6.48 6.52 6.12 300 0 0.0
10/03/2016
6.48
 12,400 6.36 6.48 6.16 100 0 0.0
09/03/2016
6.36
 2,700 6.52 6.52 6.16 100 0 0.0
08/03/2016
6.52
 6,400 6.56 6.56 6.24 100 0 0.0
07/03/2016
6.56
 5,700 6.60 6.60 6.28 200 0 0.0
04/03/2016
6.60
 27,300 6.60 6.60 6.12 4,300 0 0.1
03/03/2016
6.60
 100 6.36 6.60 6.60 0 0 0
02/03/2016
6.36
 13,840 6.36 6.64 6.32 100 0 0.0
01/03/2016
6.36
 17,217 6.60 6.60 6.36 100 5,000 -0.1
29/02/2016
6.60
 8,100 6.24 6.60 6.24 3,000 0 0.0
26/02/2016
6.24
 6,813 6.28 6.68 6.24 1,900 0 0.0
25/02/2016
6.28
 5,400 6.08 6.64 6.24 300 0 0.0
24/02/2016
6.08
 100 6.68 6.68 6.08 0 0 0
23/02/2016
6.68
 0 6.68 6.68 6.68 0 0 0
22/02/2016
6.68
 2,000 6.68 6.68 6.68 0 0 0
19/02/2016
6.68
 51,700 6.91 6.91 6.52 0 27,000 -0.5
18/02/2016
6.91
 500 6.91 6.91 6.72 100 400 -0.0
17/02/2016
6.91
 5,100 6.87 6.91 6.64 0 0 0
16/02/2016
6.87
 9,167 6.56 6.91 6.64 0 0 0
15/02/2016
6.56
 13,405 6.68 6.72 6.52 0 2,000 -0.0
05/02/2016
6.68
 1,100 6.52 6.72 6.68 100 0 0.0
04/02/2016
6.52
 4,510 6.48 6.52 6.44 0 0 0
03/02/2016
6.48
 5,400 6.48 6.48 6.44 100 0 0.0
02/02/2016
6.48
 11,800 6.52 6.52 6.48 0 1,000 -0.0
01/02/2016
6.52
 17,600 6.44 6.52 6.40 0 1,400 -0.0
29/01/2016
6.44
 7,601 6.48 6.48 5.93 0 800 -0.0
28/01/2016
6.48
 1,700 6.44 6.48 6.16 0 0 0
27/01/2016
6.44
 20,900 6.48 6.52 6.40 0 100 -0.0
26/01/2016
6.48
 116,400 5.97 6.48 5.85 0 25,000 -0.4
25/01/2016
5.97
 22,100 5.85 6.00 5.73 0 1,900 -0.0
22/01/2016
5.85
 100 5.89 5.89 5.85 0 100 -0.0
21/01/2016
5.89
 10,700 6.00 6.32 5.89 0 0 0
20/01/2016
6.00
 38,700 5.49 6.00 5.57 200 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |