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)
24/09/2014
4.83
 0 4.83 4.83 4.83 0 0 0
23/09/2014
4.83
 0 4.83 4.83 4.83 0 0 0
22/09/2014
4.83
 0 4.83 4.83 4.83 0 0 0
19/09/2014
4.83
 200 4.66 4.83 4.71 200 0 0.0
18/09/2014
4.66
 100 4.58 4.66 4.66 100 0 0.0
17/09/2014
4.58
 4,800 4.50 4.91 4.46 4,700 0 0.1
16/09/2014
4.50
 500 4.50 4.50 4.50 500 0 0.0
15/09/2014
4.50
 700 4.66 4.66 4.30 600 0 0.0
12/09/2014
4.66
 1,000 4.30 4.71 4.30 600 0 0.0
11/09/2014
4.30
 1,500 4.46 4.46 4.21 200 0 0.0
10/09/2014
4.46
 2,187 4.42 4.46 4.09 100 0 0.0
09/09/2014
4.42
 10,100 4.50 4.50 4.34 100 0 0.0
08/09/2014
4.50
 800 4.50 4.50 4.30 100 0 0.0
05/09/2014
4.50
 300 4.50 4.50 4.21 100 0 0.0
04/09/2014
4.50
 200 4.62 4.62 4.50 200 0 0.0
03/09/2014
4.62
 2,700 4.62 4.62 4.46 500 0 0.0
29/08/2014
4.62
 0 4.62 4.62 4.62 0 0 0
28/08/2014
4.62
 1,900 4.66 4.66 4.30 200 0 0.0
27/08/2014
4.66
 2,520 4.42 4.66 4.38 0 0 0
26/08/2014
4.42
 300 4.50 4.50 4.42 0 0 0
25/08/2014
4.50
 28,050 4.38 4.50 4.38 2,300 0 0.0
22/08/2014
4.38
 350 4.62 4.62 4.38 5,500 0 0.1
21/08/2014
4.62
 31,200 4.26 4.62 4.21 5,500 0 0.1
20/08/2014
4.26
 1,600 4.17 4.26 4.13 0 0 0
19/08/2014
4.17
 1,800 4.26 4.26 4.17 0 0 0
18/08/2014
4.26
 3,900 4.26 4.26 4.17 400 1,400 -0.0
15/08/2014
4.26
 2,600 4.26 4.26 4.17 400 0 0.0
14/08/2014
4.26
 1,100 4.26 4.30 4.26 0 0 0
13/08/2014
4.26
 1,600 4.30 4.30 4.26 0 0 0
12/08/2014
4.30
 3,100 4.34 4.34 4.30 100 0 0.0
11/08/2014
4.34
 200 4.38 4.38 4.26 100 0 0.0
08/08/2014
4.38
 1,500 4.26 4.38 4.26 0 0 0
07/08/2014
4.26
 5,500 4.46 4.46 4.26 0 0 0
06/08/2014
4.46
 600 4.30 4.46 4.38 0 0 0
05/08/2014
4.30
 2,800 4.26 4.34 4.26 0 0 0
04/08/2014
4.26
 5,900 4.26 4.30 4.26 0 0 0
01/08/2014
4.26
 1,500 4.38 4.46 4.26 0 0 0
31/07/2014
4.38
 4,100 4.46 4.54 4.30 3,300 0 0.0
30/07/2014
4.46
 1,400 4.46 4.46 4.38 1,200 0 0.0
29/07/2014
4.46
 4,400 4.58 4.58 4.42 600 0 0.0
28/07/2014
4.58
 1,800 4.54 4.58 4.42 600 0 0.0
25/07/2014
4.54
 2,900 4.54 4.54 4.46 100 0 0.0
24/07/2014
4.54
 5,300 4.50 4.58 4.42 2,200 0 0.0
23/07/2014
4.50
 13,400 4.50 4.50 4.46 0 0 0
22/07/2014
4.50
 700 4.58 4.58 4.50 0 0 0
21/07/2014
4.58
 4,605 4.66 4.87 4.58 1,100 0 0.0
18/07/2014
4.66
 2,450 4.50 4.66 4.50 400 0 0.0
17/07/2014
4.50
 1,200 4.71 4.91 4.50 100 0 0.0
16/07/2014
4.71
 2,445 4.42 4.71 4.50 2,000 45 0.0
15/07/2014
4.42
 6,300 4.66 4.66 4.42 1,000 0 0.0
14/07/2014
4.66
 1,000 4.71 4.71 4.66 1,000 0 0.0
11/07/2014
4.71
 4,000 4.71 4.95 4.50 1,100 0 0.0
10/07/2014
4.71
 3,700 4.54 4.91 4.42 2,000 0 0.0
09/07/2014
4.54
 3,800 4.46 4.54 4.46 0 0 0
08/07/2014
4.46
 1,400 4.66 4.66 4.46 0 0 0
07/07/2014
4.66
 722 4.66 4.66 4.66 700 0 0.0
04/07/2014
4.66
 200 4.71 4.71 4.66 200 0 0.0
03/07/2014
4.71
 1,000 4.62 4.71 4.62 700 0 0.0
02/07/2014
4.62
 2,500 4.46 4.62 4.46 400 0 0.0
01/07/2014
4.46
 800 4.79 4.79 4.46 0 0 0
30/06/2014
4.79
 4,637 4.75 4.83 4.46 3,200 0 0.0
27/06/2014
4.75
 1,200 4.75 4.75 4.50 1,000 0 0.0
26/06/2014
4.75
 1,300 4.71 4.75 4.50 1,200 0 0.0
25/06/2014
4.71
 1,200 4.66 4.71 4.46 200 0 0.0
24/06/2014
4.66
 1,500 4.87 4.87 4.46 100 0 0.0
23/06/2014
4.87
 0 4.87 4.87 4.87 0 0 0
20/06/2014
4.87
 0 4.87 4.87 4.87 0 0 0
19/06/2014
4.87
 2,700 4.66 4.87 4.71 2,700 0 0.0
18/06/2014
4.66
 1,321 4.75 4.75 4.50 0 0 0
17/06/2014
4.75
 1,200 4.95 5.24 4.66 600 0 0.0
16/06/2014
4.95
 16,700 4.62 5.03 4.46 13,300 0 0.2
13/06/2014
4.62
 2,700 4.58 4.62 4.13 1,100 0 0.0
12/06/2014
4.58
 1,000 4.46 4.58 4.30 900 0 0.0
11/06/2014
4.46
 1,000 4.50 4.83 4.42 500 0 0.0
10/06/2014
4.50
 600 4.42 4.50 4.42 300 0 0.0
09/06/2014
4.42
 3,500 4.87 5.32 4.42 900 0 0.0
06/06/2014
4.87
 300 4.58 4.87 4.62 300 0 0.0
05/06/2014
4.58
 500 4.26 4.58 4.58 500 0 0.0
04/06/2014
4.26
 200 4.26 4.26 4.26 0 0 0
03/06/2014
4.26
 1,100 4.71 4.91 4.26 200 0 0.0
02/06/2014
4.71
 800 4.91 4.91 4.42 600 0 0.0
30/05/2014
4.91
 8,800 5.03 5.03 4.54 6,500 0 0.1
29/05/2014
5.03
 10,000 4.79 5.03 4.34 9,500 0 0.1
28/05/2014
4.79
 2,900 4.87 4.87 4.42 2,600 0 0.0
27/05/2014
4.87
 0 4.87 4.87 4.87 0 0 0
26/05/2014
4.87
 2,600 4.75 5.03 4.34 1,300 0 0.0
23/05/2014
4.75
 1,900 4.34 4.75 4.34 1,700 0 0.0
22/05/2014
4.34
 400 4.34 4.34 4.34 400 0 0.0
21/05/2014
4.34
 1,000 4.34 4.34 4.34 1,000 0 0.0
20/05/2014
4.34
 1,000 4.46 4.46 4.05 900 0 0.0
19/05/2014
4.46
 2,600 4.21 4.46 4.17 2,600 0 0.0
16/05/2014
4.21
 0 4.21 4.21 4.21 0 0 0
15/05/2014
4.21
 1,600 4.30 4.30 3.93 100 0 0.0
14/05/2014: Cổ tức tiền mặt tỉ lệ: 7%
14/05/2014
4.30
 2,900 4.05 4.42 3.81 1,600 0 0.0
13/05/2014
4.05
 500 4.13 4.13 4.05 500 0 0.0
12/05/2014
4.13
 2,600 4.24 4.24 3.82 400 0 0.0
09/05/2014
4.24
 700 3.97 4.28 3.82 200 0 0.0
08/05/2014
3.97
 6,900 4.39 4.39 3.97 3,400 0 0.0
07/05/2014
4.39
 5,200 4.39 4.59 4.13 4,900 0 0.1
06/05/2014
4.39
 2,800 4.17 4.39 4.17 2,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |