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)
28/08/2015
4.74
 0 4.74 4.74 4.74 0 0 0
27/08/2015
4.74
 300 4.70 4.74 4.35 100 0 0.0
26/08/2015
4.70
 50 4.70 4.70 4.70 0 0 0
25/08/2015
4.70
 800 4.62 4.82 4.46 200 0 0.0
24/08/2015
4.62
 7,700 4.70 4.90 4.42 700 0 0.0
21/08/2015
4.70
 3,000 4.82 4.82 4.70 0 0 0
20/08/2015
4.82
 4,100 4.74 4.94 4.74 2,100 0 0.0
19/08/2015
4.74
 2,900 4.82 4.82 4.74 2,900 0 0.0
18/08/2015
4.82
 6,200 4.74 4.94 4.74 5,200 0 0.1
17/08/2015
4.74
 15,600 5.25 5.25 4.74 14,500 0 0.2
14/08/2015
5.25
 200 4.78 5.25 4.94 200 0 0.0
13/08/2015
4.78
 10,600 4.94 4.94 4.66 6,000 400 0.1
12/08/2015
4.94
 18,600 4.74 5.10 4.70 7,000 0 0.1
11/08/2015
4.74
 500 4.82 4.82 4.74 0 0 0
10/08/2015
4.82
 4,700 4.70 4.94 4.70 4,700 0 0.1
07/08/2015
4.70
 6,100 4.82 4.82 4.38 800 0 0.0
06/08/2015
4.82
 4,000 4.82 4.82 4.54 100 0 0.0
05/08/2015
4.82
 630 4.82 4.82 4.74 100 0 0.0
04/08/2015
4.82
 210 4.70 4.82 4.78 200 0 0.0
03/08/2015
4.70
 700 4.78 4.94 4.70 200 0 0.0
31/07/2015
4.78
 11,600 4.74 4.78 4.70 2,000 0 0.0
30/07/2015
4.74
 3,850 4.90 5.10 4.74 700 0 0.0
29/07/2015
4.90
 2,700 4.74 4.90 4.74 200 0 0.0
28/07/2015
4.74
 4,200 4.86 4.90 4.74 100 100 0
27/07/2015
4.86
 20,145 5.06 5.06 4.74 500 0 0.0
24/07/2015
5.06
 13,400 5.14 5.33 4.94 200 0 0.0
23/07/2015
5.14
 12,110 4.98 5.18 4.98 100 0 0.0
22/07/2015
4.98
 88,720 4.54 4.98 4.58 500 16,000 -0.2
21/07/2015
4.54
 12,400 4.31 4.58 4.31 200 0 0.0
20/07/2015
4.31
 11,800 4.31 4.38 4.31 0 0 0
17/07/2015
4.31
 6,800 4.19 4.35 4.15 300 0 0.0
16/07/2015
4.19
 1,500 4.19 4.19 4.19 0 0 0
15/07/2015
4.19
 0 4.19 4.19 4.19 0 0 0
14/07/2015
4.19
 2,000 4.31 4.31 4.19 0 0 0
13/07/2015
4.31
 0 4.31 4.31 4.31 0 0 0
10/07/2015
4.31
 5,600 4.38 4.38 4.07 100 0 0.0
09/07/2015
4.38
 0 4.38 4.38 4.38 200 0 0.0
08/07/2015
4.38
 400 4.46 4.46 4.38 200 0 0.0
07/07/2015
4.46
 0 4.46 4.46 4.46 0 0 0
06/07/2015
4.46
 2,301 4.35 4.74 4.11 800 0 0.0
03/07/2015
4.35
 1,600 4.46 4.46 4.27 700 0 0.0
02/07/2015
4.46
 0 4.46 4.46 4.46 0 0 0
01/07/2015
4.46
 0 4.46 4.46 4.46 0 0 0
30/06/2015
4.46
 2,300 4.50 4.54 4.46 2,300 0 0.0
29/06/2015
4.50
 7,000 4.35 4.50 4.15 4,500 0 0.0
26/06/2015
4.35
 4,000 4.23 4.35 4.07 900 0 0.0
25/06/2015
4.23
 100 4.03 4.23 4.23 100 0 0.0
24/06/2015
4.03
 3,200 4.27 4.27 4.03 0 0 0
23/06/2015
4.27
 500 4.27 4.27 4.27 0 0 0
22/06/2015
4.27
 4,200 4.27 4.46 4.27 200 0 0.0
19/06/2015
4.27
 8 4.27 4.27 4.27 0 0 0
18/06/2015
4.27
 0 4.27 4.27 4.27 0 0 0
17/06/2015
4.27
 9,800 4.35 4.35 4.15 3,500 0 0.0
16/06/2015
4.35
 8,400 4.27 4.35 4.15 4,800 0 0.1
15/06/2015
4.27
 4,000 4.27 4.27 4.27 2,000 0 0.0
12/06/2015
4.27
 8,500 4.27 4.27 4.27 8,000 0 0.1
11/06/2015
4.27
 7,600 4.27 4.27 4.27 7,000 0 0.1
10/06/2015
4.27
 2,100 4.27 4.27 4.27 2,000 0 0.0
09/06/2015
4.27
 14,600 4.23 4.35 4.23 7,600 0 0.1
08/06/2015
4.23
 9,500 4.27 4.27 4.23 5,600 0 0.1
05/06/2015
4.27
 900 4.27 4.27 4.15 400 0 0.0
04/06/2015
4.27
 10,000 4.23 4.27 4.19 2,600 0 0.0
03/06/2015
4.23
 10,400 4.23 4.27 4.23 3,400 0 0.0
02/06/2015
4.23
 8,408 4.23 4.27 4.23 8,400 0 0.1
01/06/2015
4.23
 7,360 4.27 4.27 4.23 7,300 0 0.1
29/05/2015
4.27
 5,300 4.35 4.35 4.23 0 0 0
28/05/2015
4.35
 16,400 4.15 4.46 4.11 15,300 0 0.2
27/05/2015
4.15
 1,800 4.19 4.19 4.03 800 0 0.0
26/05/2015
4.19
 0 4.19 4.19 4.19 0 0 0
25/05/2015
4.19
 0 4.19 4.19 4.19 0 0 0
22/05/2015
4.19
 900 4.23 4.23 4.19 0 0 0
21/05/2015
4.23
 0 4.23 4.23 4.23 0 0 0
20/05/2015
4.23
 508 4.27 4.27 4.15 100 0 0.0
19/05/2015
4.27
 1,108 4.19 4.58 4.27 700 0 0.0
18/05/2015
4.19
 19,500 4.27 4.27 4.19 0 0 0
15/05/2015
4.27
 55,000 4.42 4.42 4.27 0 0 0
14/05/2015
4.42
 300 4.23 4.42 4.38 300 0 0.0
13/05/2015
4.23
 300 4.66 4.66 4.23 0 0 0
12/05/2015
4.66
 3,800 4.35 4.66 4.27 3,600 0 0.0
11/05/2015
4.35
 64,100 4.54 4.54 4.27 200 0 0.0
08/05/2015
4.54
 3,900 4.31 4.70 4.35 3,900 0 0.0
07/05/2015
4.31
 28,300 4.42 4.42 4.27 200 0 0.0
06/05/2015
4.42
 21,250 4.27 4.66 3.87 17,900 0 0.2
05/05/2015
4.27
 67,510 4.31 4.31 4.19 2,500 0 0.0
04/05/2015
4.31
 16,500 4.31 4.31 4.31 0 0 0
27/04/2015
4.31
 6,800 4.35 4.54 4.31 2,300 0 0.0
24/04/2015
4.35
 1,900 4.35 4.46 4.35 100 0 0.0
23/04/2015
4.35
 22,325 4.27 4.66 3.95 9,300 0 0.1
22/04/2015
4.27
 5,000 4.27 4.31 4.15 300 100 0.0
21/04/2015
4.27
 5,400 4.15 4.31 4.19 200 300 -0.0
20/04/2015
4.15
 14,775 4.35 4.35 3.99 100 100 0
17/04/2015
4.35
 3,500 4.07 4.35 4.07 1,500 0 0.0
16/04/2015
4.07
 6,900 4.07 4.35 4.07 100 0 0.0
15/04/2015
4.07
 3,500 4.27 4.27 4.07 100 0 0.0
14/04/2015
4.27
 410 4.27 4.27 4.27 200 0 0.0
13/04/2015
4.27
 0 4.27 4.27 4.27 0 0 0
10/04/2015
4.27
 0 4.27 4.27 4.27 0 0 0
09/04/2015
4.27
 500 4.27 4.35 4.27 500 0 0.0
08/04/2015
4.27
 200 4.35 4.35 4.27 200 0 0.0
07/04/2015
4.35
 0 4.35 4.35 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |