CTCP Gạch men Thanh Thanh (ttc)

9.50
0.50
(5.56%)
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)
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
05/05/2014
4.17
 2,800 4.24 4.62 4.13 2,300 0 0.0
29/04/2014
4.24
 100 4.43 4.43 4.24 100 0 0.0
28/04/2014
4.43
 223 4.47 4.47 4.20 200 0 0.0
25/04/2014
4.47
 400 4.43 4.51 4.28 300 0 0.0
24/04/2014
4.43
 3,400 4.32 4.43 4.20 3,400 0 0.0
23/04/2014
4.32
 800 4.39 4.39 4.13 500 0 0.0
22/04/2014
4.39
 500 4.43 4.43 4.24 500 0 0.0
21/04/2014
4.43
 900 4.47 4.47 4.13 600 0 0.0
18/04/2014
4.47
 500 4.47 4.47 4.36 400 0 0.0
17/04/2014
4.47
 200 4.47 4.47 4.36 100 0 0.0
16/04/2014
4.47
 500 4.51 4.51 4.39 200 0 0.0
15/04/2014
4.51
 700 4.51 4.51 4.51 600 0 0.0
14/04/2014
4.51
 0 4.51 4.51 4.51 0 0 0
11/04/2014
4.51
 300 4.47 4.51 4.39 200 0 0.0
10/04/2014
4.47
 0 4.47 4.47 4.47 0 0 0
08/04/2014
4.47
 200 4.51 4.51 4.47 0 0 0
07/04/2014
4.51
 6,000 4.43 4.51 4.39 800 0 0.0
04/04/2014
4.43
 1,100 4.55 4.55 4.43 0 0 0
03/04/2014
4.55
 1,200 4.55 4.55 4.43 0 0 0
02/04/2014
4.55
 1,000 4.59 4.59 4.51 0 0 0
01/04/2014
4.59
 400 4.62 4.62 4.59 100 0 0.0
31/03/2014
4.62
 500 4.66 4.66 4.62 500 0 0.0
28/03/2014
4.66
 700 4.59 4.66 4.59 300 0 0.0
27/03/2014
4.59
 5,900 4.59 4.66 4.47 2,100 0 0.0
26/03/2014
4.59
 4,500 4.82 4.82 4.59 500 300 0.0
25/03/2014
4.82
 15,500 4.82 4.85 4.62 400 0 0.0
24/03/2014
4.82
 10,400 4.93 4.97 4.62 700 0 0.0
21/03/2014
4.93
 12,000 4.70 4.97 4.51 6,900 0 0.1
20/03/2014
4.70
 2,400 4.78 4.78 4.39 200 100 0.0
19/03/2014
4.78
 2,800 4.78 4.82 4.66 600 200 0.0
18/03/2014
4.78
 46,100 4.59 4.82 4.59 400 0 0.0
17/03/2014
4.59
 9,600 4.66 4.74 4.59 100 0 0.0
14/03/2014
4.66
 9,900 4.62 4.66 4.59 300 0 0.0
13/03/2014
4.62
 5,100 4.62 4.70 4.51 400 1,000 -0.0
12/03/2014
4.62
 4,700 4.66 4.66 4.55 100 0 0.0
11/03/2014
4.66
 5,300 4.66 4.74 4.59 3,900 0 0.0
10/03/2014
4.66
 14,000 4.66 5.04 4.66 4,100 0 0.1
07/03/2014
4.66
 5,900 4.74 4.74 4.47 3,400 0 0.0
06/03/2014
4.74
 6,000 4.70 4.74 4.55 3,100 0 0.0
05/03/2014
4.70
 3,935 4.62 4.74 4.47 3,800 0 0.0
04/03/2014
4.62
 4,855 4.43 4.62 4.28 3,200 0 0.0
03/03/2014
4.43
 8,300 4.43 4.59 4.43 1,300 0 0.0
28/02/2014
4.43
 11,300 4.59 4.70 4.43 9,100 0 0.1
27/02/2014
4.59
 1,590 4.62 4.62 4.47 300 0 0.0
26/02/2014
4.62
 4,100 4.70 4.70 4.51 2,900 0 0.0
25/02/2014
4.70
 4,700 4.66 4.70 4.51 2,100 0 0.0
24/02/2014
4.66
 6,000 4.74 4.74 4.59 3,700 0 0.0
21/02/2014
4.74
 4,601 4.62 4.74 4.74 4,500 0 0.1
20/02/2014
4.62
 1,600 4.62 4.62 4.59 200 0 0.0
19/02/2014
4.62
 3,000 4.74 4.97 4.62 2,300 0 0.0
18/02/2014
4.74
 9,400 4.78 4.85 4.62 5,800 0 0.1
17/02/2014
4.78
 1,800 4.89 4.89 4.66 700 0 0.0
14/02/2014
4.89
 7,905 5.04 5.16 4.85 200 0 0.0
13/02/2014
5.04
 8,505 4.85 5.16 4.85 6,600 200 0.1
12/02/2014
4.85
 8,155 4.82 4.89 4.78 4,400 0 0.1
11/02/2014
4.82
 9,626 4.66 4.97 4.66 6,100 0 0.1
10/02/2014
4.66
 9,220 4.74 4.82 4.59 1,200 0 0.0
07/02/2014
4.74
 759 4.78 4.97 4.74 100 0 0.0
06/02/2014
4.78
 5,200 4.89 4.89 4.74 1,000 0 0.0
27/01/2014
4.89
 6,900 4.51 4.89 4.51 5,600 0 0.1
24/01/2014
4.51
 2,900 4.62 4.97 4.51 400 0 0.0
23/01/2014
4.62
 36,100 4.28 4.70 4.28 14,300 0 0.2
22/01/2014
4.28
 7,000 4.36 4.36 4.17 3,000 0 0.0
21/01/2014
4.36
 8,000 4.28 4.43 4.17 6,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |