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)
27/01/2016
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
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

Chính sách bảo mật | Điều khoản sử dụng |