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)
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
17/07/2015
4.78
 6,800 4.65 4.83 4.61 300 0 0.0
16/07/2015
4.65
 1,500 4.65 4.65 4.65 0 0 0
15/07/2015
4.65
 0 4.65 4.65 4.65 0 0 0
14/07/2015
4.65
 2,000 4.78 4.78 4.65 0 0 0
13/07/2015
4.78
 0 4.78 4.78 4.78 0 0 0
10/07/2015
4.78
 5,600 4.87 4.87 4.52 100 0 0.0
09/07/2015
4.87
 0 4.87 4.87 4.87 200 0 0.0
08/07/2015
4.87
 400 4.96 4.96 4.87 200 0 0.0
07/07/2015
4.96
 0 4.96 4.96 4.96 0 0 0
06/07/2015
4.96
 2,301 4.83 5.27 4.56 800 0 0.0
03/07/2015
4.83
 1,600 4.96 4.96 4.74 700 0 0.0
02/07/2015
4.96
 0 4.96 4.96 4.96 0 0 0
01/07/2015
4.96
 0 4.96 4.96 4.96 0 0 0
30/06/2015
4.96
 2,300 5.00 5.05 4.96 2,300 0 0.0
29/06/2015
5.00
 7,000 4.83 5.00 4.61 4,500 0 0.0
26/06/2015
4.83
 4,000 4.70 4.83 4.52 900 0 0.0
25/06/2015
4.70
 100 4.48 4.70 4.70 100 0 0.0
24/06/2015
4.48
 3,200 4.74 4.74 4.48 0 0 0
23/06/2015
4.74
 500 4.74 4.74 4.74 0 0 0
22/06/2015
4.74
 4,200 4.74 4.96 4.74 200 0 0.0
19/06/2015
4.74
 8 4.74 4.74 4.74 0 0 0
18/06/2015
4.74
 0 4.74 4.74 4.74 0 0 0
17/06/2015
4.74
 9,800 4.83 4.83 4.61 3,500 0 0.0
16/06/2015
4.83
 8,400 4.74 4.83 4.61 4,800 0 0.1
15/06/2015
4.74
 4,000 4.74 4.74 4.74 2,000 0 0.0
12/06/2015
4.74
 8,500 4.74 4.74 4.74 8,000 0 0.1
11/06/2015
4.74
 7,600 4.74 4.74 4.74 7,000 0 0.1
10/06/2015
4.74
 2,100 4.74 4.74 4.74 2,000 0 0.0
09/06/2015
4.74
 14,600 4.70 4.83 4.70 7,600 0 0.1
08/06/2015
4.70
 9,500 4.74 4.74 4.70 5,600 0 0.1
05/06/2015
4.74
 900 4.74 4.74 4.61 400 0 0.0
04/06/2015
4.74
 10,000 4.70 4.74 4.65 2,600 0 0.0
03/06/2015
4.70
 10,400 4.70 4.74 4.70 3,400 0 0.0
02/06/2015
4.70
 8,408 4.70 4.74 4.70 8,400 0 0.1
01/06/2015
4.70
 7,360 4.74 4.74 4.70 7,300 0 0.1
29/05/2015
4.74
 5,300 4.83 4.83 4.70 0 0 0
28/05/2015
4.83
 16,400 4.61 4.96 4.56 15,300 0 0.2
27/05/2015
4.61
 1,800 4.65 4.65 4.48 800 0 0.0
26/05/2015
4.65
 0 4.65 4.65 4.65 0 0 0
25/05/2015
4.65
 0 4.65 4.65 4.65 0 0 0
22/05/2015
4.65
 900 4.70 4.70 4.65 0 0 0
21/05/2015
4.70
 0 4.70 4.70 4.70 0 0 0
20/05/2015
4.70
 508 4.74 4.74 4.61 100 0 0.0
19/05/2015
4.74
 1,108 4.65 5.09 4.74 700 0 0.0
18/05/2015
4.65
 19,500 4.74 4.74 4.65 0 0 0
15/05/2015
4.74
 55,000 4.92 4.92 4.74 0 0 0
14/05/2015
4.92
 300 4.70 4.92 4.87 300 0 0.0
13/05/2015
4.70
 300 5.18 5.18 4.70 0 0 0
12/05/2015
5.18
 3,800 4.83 5.18 4.74 3,600 0 0.0
11/05/2015
4.83
 64,100 5.05 5.05 4.74 200 0 0.0
08/05/2015
5.05
 3,900 4.78 5.22 4.83 3,900 0 0.0
07/05/2015
4.78
 28,300 4.92 4.92 4.74 200 0 0.0
06/05/2015
4.92
 21,250 4.74 5.18 4.30 17,900 0 0.2
05/05/2015
4.74
 67,510 4.78 4.78 4.65 2,500 0 0.0
04/05/2015
4.78
 16,500 4.78 4.78 4.78 0 0 0
27/04/2015
4.78
 6,800 4.83 5.05 4.78 2,300 0 0.0
24/04/2015
4.83
 1,900 4.83 4.96 4.83 100 0 0.0
23/04/2015
4.83
 22,325 4.74 5.18 4.39 9,300 0 0.1
22/04/2015
4.74
 5,000 4.74 4.78 4.61 300 100 0.0
21/04/2015
4.74
 5,400 4.61 4.78 4.65 200 300 -0.0
20/04/2015
4.61
 14,775 4.83 4.83 4.43 100 100 0
17/04/2015
4.83
 3,500 4.52 4.83 4.52 1,500 0 0.0
16/04/2015
4.52
 6,900 4.52 4.83 4.52 100 0 0.0
15/04/2015
4.52
 3,500 4.74 4.74 4.52 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |