CTCP Gạch men Thanh Thanh (ttc)

9.80
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
(2025-11-05) 		0.90 10.11% 29,900 0 0
8.50
9.80
9.80
2 tháng
(2025-10-06) 		1.40 16.67% 168,800 -15,200 -0.1
7.30
9.80
9.80
3 tháng
(2025-09-08) 		3.70 60.66% 350,400 -14,700 -0.1
6.10
9.80
9.80
6 tháng
(2025-06-09) 		3.50 55.56% 1,003,700 -72,800 -0.5
5.50
9.80
9.80
12 tháng
(2024-12-10) 		-0.23 -2.26% 1,407,411 -206,500 -1.5
5.50
10.03
9.80
24 tháng
(2023-12-18) 		-1.56 -13.76% 1,549,442 -229,000 -1.8
5.50
11.92
9.80
36 tháng
(2022-12-21) 		0.06 0.62% 1,787,878 -255,900 -2.0
5.50
12.17
9.80
60 tháng
(2020-12-31) 		0.51 5.44% 3,325,650 -54,600 0.9
5.50
14.20
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/10/2015
6.28
 51,200 5.88 6.45 6.06 200 400 -0.0
21/10/2015
5.88
 65,515 5.36 5.88 5.49 300 20,000 -0.3
20/10/2015
5.36
 1,800 5.36 5.49 5.31 200 100 0.0
19/10/2015
5.36
 10,400 5.27 5.40 5.22 100 0 0.0
16/10/2015
5.27
 4,900 5.36 5.36 5.18 100 3,100 -0.0
15/10/2015
5.36
 3,300 5.62 5.62 5.14 200 300 -0.0
14/10/2015
5.62
 1,300 5.14 5.62 5.05 1,200 600 0.0
13/10/2015
5.14
 200 5.18 5.18 5.14 200 0 0.0
12/10/2015
5.18
 400 5.09 5.22 5.18 400 0 0.0
09/10/2015
5.09
 2,400 5.18 5.18 5.05 0 0 0
08/10/2015
5.18
 800 5.09 5.18 5.09 100 0 0.0
07/10/2015
5.09
 1,000 5.09 5.09 5.09 0 0 0
06/10/2015
5.09
 7,400 5.05 5.18 5.05 100 0 0.0
05/10/2015
5.05
 13,600 5.40 5.40 5.05 2,700 0 0.0
02/10/2015
5.40
 10,000 5.09 5.57 5.05 5,800 0 0.1
01/10/2015
5.09
 200 5.14 5.14 5.09 0 0 0
30/09/2015
5.14
 6,900 5.05 5.31 5.05 1,200 500 0.0
29/09/2015
5.05
 1,000 5.22 5.22 5.05 0 0 0
28/09/2015
5.22
 1,600 5.40 5.49 5.05 500 0 0.0
25/09/2015
5.40
 100 5.09 5.40 5.40 100 0 0.0
24/09/2015
5.09
 200 5.09 5.09 5.09 0 0 0
23/09/2015
5.09
 5,300 5.09 5.09 5.00 100 0 0.0
22/09/2015
5.09
 1,100 5.18 5.36 5.09 100 0 0.0
21/09/2015
5.18
 400 5.22 5.22 5.00 300 200 0.0
18/09/2015
5.22
 1,000 5.14 5.22 5.05 900 300 0.0
17/09/2015
5.14
 400 5.18 5.18 5.14 400 0 0.0
16/09/2015
5.18
 0 5.18 5.18 5.18 0 0 0
15/09/2015
5.18
 0 5.18 5.18 5.18 0 0 0
14/09/2015
5.18
 3,700 5.22 5.31 4.83 900 2,000 -0.0
11/09/2015
5.22
 0 5.22 5.22 5.22 0 0 0
10/09/2015
5.22
 0 5.22 5.22 5.22 0 0 0
09/09/2015
5.22
 1,200 5.31 5.40 5.05 300 0 0.0
08/09/2015
5.31
 800 5.22 5.31 5.00 700 300 0.0
07/09/2015
5.22
 300 5.00 5.27 5.00 200 200 0
04/09/2015
5.00
 400 5.22 5.40 4.96 200 0 0.0
03/09/2015
5.22
 100 5.27 5.27 5.22 0 0 0
01/09/2015
5.27
 0 5.27 5.27 5.27 0 0 0
31/08/2015
5.27
 0 5.27 5.27 5.27 0 0 0
28/08/2015
5.27
 0 5.27 5.27 5.27 0 0 0
27/08/2015
5.27
 300 5.22 5.27 4.83 100 0 0.0
26/08/2015
5.22
 50 5.22 5.22 5.22 0 0 0
25/08/2015
5.22
 800 5.14 5.36 4.96 200 0 0.0
24/08/2015
5.14
 7,700 5.22 5.44 4.92 700 0 0.0
21/08/2015
5.22
 3,000 5.36 5.36 5.22 0 0 0
20/08/2015
5.36
 4,100 5.27 5.49 5.27 2,100 0 0.0
19/08/2015
5.27
 2,900 5.36 5.36 5.27 2,900 0 0.0
18/08/2015
5.36
 6,200 5.27 5.49 5.27 5,200 0 0.1
17/08/2015
5.27
 15,600 5.84 5.84 5.27 14,500 0 0.2
14/08/2015
5.84
 200 5.31 5.84 5.49 200 0 0.0
13/08/2015
5.31
 10,600 5.49 5.49 5.18 6,000 400 0.1
12/08/2015
5.49
 18,600 5.27 5.66 5.22 7,000 0 0.1
11/08/2015
5.27
 500 5.36 5.36 5.27 0 0 0
10/08/2015
5.36
 4,700 5.22 5.49 5.22 4,700 0 0.1
07/08/2015
5.22
 6,100 5.36 5.36 4.87 800 0 0.0
06/08/2015
5.36
 4,000 5.36 5.36 5.05 100 0 0.0
05/08/2015
5.36
 630 5.36 5.36 5.27 100 0 0.0
04/08/2015
5.36
 210 5.22 5.36 5.31 200 0 0.0
03/08/2015
5.22
 700 5.31 5.49 5.22 200 0 0.0
31/07/2015
5.31
 11,600 5.27 5.31 5.22 2,000 0 0.0
30/07/2015
5.27
 3,850 5.44 5.66 5.27 700 0 0.0
29/07/2015
5.44
 2,700 5.27 5.44 5.27 200 0 0.0
28/07/2015
5.27
 4,200 5.40 5.44 5.27 100 100 0
27/07/2015
5.40
 20,145 5.62 5.62 5.27 500 0 0.0
24/07/2015
5.62
 13,400 5.71 5.93 5.49 200 0 0.0
23/07/2015
5.71
 12,110 5.53 5.75 5.53 100 0 0.0
22/07/2015
5.53
 88,720 5.05 5.53 5.09 500 16,000 -0.2
21/07/2015
5.05
 12,400 4.78 5.09 4.78 200 0 0.0
20/07/2015
4.78
 11,800 4.78 4.87 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |