CTCP Gạch men Thanh Thanh (ttc)

8.40
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
(2026-07-06) 		-0.60 -6.67% 15,300 0 0
8.20
10.10
8.40
2 tháng
(2026-06-08) 		-1.50 -15.15% 27,900 0 0
8.20
10.60
8.40
3 tháng
(2026-05-07) 		-0.60 -6.67% 69,300 0 0
8.20
10.60
8.40
6 tháng
(2026-02-06) 		-0.51 -5.72% 114,700 -7,000 -0.1
8.20
10.60
8.40
12 tháng
(2025-08-11) 		3.09 58.19% 923,000 -26,600 -0.2
5.22
10.60
8.40
24 tháng
(2024-08-15) 		-0.54 -6.03% 1,593,336 -218,300 -1.6
4.95
10.60
8.40
36 tháng
(2023-08-21) 		-0.39 -4.42% 1,764,142 -248,300 -2.0
4.95
10.73
8.40
60 tháng
(2021-08-31) 		-1.85 -18.02% 2,862,777 -111,000 0.2
4.95
12.78
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/04/2015
4.35
 0 4.35 4.35 4.35 0 0 0
03/04/2015
4.35
 100 4.27 4.35 4.35 100 0 0.0
02/04/2015
4.27
 1,000 4.19 4.35 3.79 900 0 0.0
01/04/2015
4.19
 600 4.27 4.27 4.19 600 0 0.0
31/03/2015
4.27
 1,000 4.27 4.31 3.95 100 400 -0.0
30/03/2015
4.27
 400 4.31 4.31 4.27 400 0 0.0
27/03/2015
4.31
 700 4.31 4.31 4.31 700 0 0.0
26/03/2015
4.31
 1,300 4.31 4.31 4.31 0 0 0
25/03/2015
4.31
 100 4.31 4.31 4.31 0 0 0
24/03/2015
4.31
 2,300 4.35 4.35 4.11 0 0 0
23/03/2015
4.35
 0 4.35 4.35 4.35 0 0 0
20/03/2015
4.35
 2,000 4.35 4.35 4.35 0 0 0
19/03/2015
4.35
 4,900 4.35 4.46 4.35 100 0 0.0
18/03/2015: Cổ tức tiền mặt tỉ lệ: 8%
18/03/2015
4.35
 13,600 4.35 4.46 4.23 2,600 0 0.0
17/03/2015
4.35
 9,900 4.35 4.42 4.35 0 0 0
16/03/2015
4.35
 200 4.20 4.35 4.20 100 0 0.0
13/03/2015
4.20
 2,200 4.12 4.20 4.20 0 0 0
12/03/2015
4.12
 2,100 4.20 4.27 4.12 0 0 0
11/03/2015
4.20
 2,400 4.35 4.35 4.12 100 0 0.0
10/03/2015
4.35
 300 4.27 4.35 4.35 300 0 0.0
09/03/2015
4.27
 500 4.38 4.38 4.20 400 0 0.0
06/03/2015
4.38
 1,500 4.27 4.38 4.20 1,300 0 0.0
05/03/2015
4.27
 3,300 4.12 4.27 4.12 300 0 0.0
04/03/2015
4.12
 1,200 4.23 4.23 4.12 0 0 0
03/03/2015
4.23
 1,600 4.35 4.35 4.09 100 0 0.0
02/03/2015
4.35
 2,300 4.35 4.60 4.05 600 0 0.0
27/02/2015
4.35
 1,300 4.05 4.35 4.05 200 1,200 -0.0
26/02/2015
4.05
 300 4.35 4.35 4.05 0 0 0
25/02/2015
4.35
 0 4.35 4.35 4.35 0 0 0
24/02/2015
4.35
 400 4.16 4.35 4.35 400 0 0.0
13/02/2015
4.16
 400 4.35 4.35 4.16 0 0 0
12/02/2015
4.35
 400 4.31 4.35 4.35 400 0 0.0
11/02/2015
4.31
 500 4.12 4.31 4.12 100 0 0.0
10/02/2015
4.12
 3,000 4.35 4.35 4.12 0 0 0
09/02/2015
4.35
 700 4.31 4.35 4.35 600 0 0.0
06/02/2015
4.31
 100 4.20 4.31 4.31 100 0 0.0
05/02/2015
4.20
 7,000 4.23 4.23 4.12 100 0 0.0
04/02/2015
4.23
 0 4.23 4.23 4.23 0 0 0
03/02/2015
4.23
 0 4.23 4.23 4.23 0 0 0
02/02/2015
4.23
 2,020 4.35 4.35 4.12 100 0 0.0
30/01/2015
4.35
 4,500 4.20 4.38 4.16 1,700 0 0.0
29/01/2015
4.20
 1,900 4.09 4.20 4.12 100 0 0.0
28/01/2015
4.09
 200 4.12 4.12 4.09 0 0 0
27/01/2015
4.12
 600 4.12 4.12 4.09 100 0 0.0
26/01/2015
4.12
 4,500 4.12 4.12 4.09 0 0 0
23/01/2015
4.12
 1,700 4.20 4.20 4.09 0 0 0
22/01/2015
4.20
 1,300 4.16 4.20 4.09 100 0 0.0
21/01/2015
4.16
 1,200 4.16 4.16 4.12 200 0 0.0
20/01/2015
4.16
 4,410 4.35 4.35 4.16 2,700 0 0.0
19/01/2015
4.35
 0 4.35 4.35 4.35 0 0 0
16/01/2015
4.35
 400 4.38 4.38 4.35 400 0 0.0
15/01/2015
4.38
 5,190 4.38 4.38 4.12 100 0 0.0
14/01/2015
4.38
 0 4.38 4.38 4.38 0 0 0
13/01/2015
4.38
 8,200 4.42 4.79 4.09 1,200 0 0.0
12/01/2015
4.42
 0 4.42 4.42 4.42 0 0 0
09/01/2015
4.42
 3,500 4.31 4.71 4.42 3,000 0 0.0
08/01/2015
4.31
 2,900 4.35 4.35 4.23 200 0 0.0
07/01/2015
4.35
 400 4.12 4.42 4.35 400 0 0.0
06/01/2015
4.12
 3,600 4.42 4.42 4.12 0 0 0
05/01/2015
4.42
 0 4.42 4.42 4.42 0 0 0
31/12/2014
4.42
 11,700 4.09 4.42 4.20 10,600 0 0.1
30/12/2014
4.09
 10,700 4.20 4.20 4.05 300 0 0.0
29/12/2014
4.20
 4,055 4.20 4.20 4.09 1,500 0 0.0
26/12/2014
4.20
 2,500 4.20 4.20 4.09 200 0 0.0
25/12/2014
4.20
 5,500 4.23 4.23 4.05 600 0 0.0
24/12/2014
4.23
 5,900 4.20 4.23 4.12 900 0 0.0
23/12/2014
4.20
 5,200 4.16 4.20 4.05 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |