CTCP Gạch men Thanh Thanh (ttc)

10
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
(2026-02-23) 		0 0% 11,100 0 0
10
10.50
10
2 tháng
(2026-01-19) 		0.50 5.26% 40,100 -13,000 -0.1
9
10.50
10
3 tháng
(2025-12-18) 		1 11.11% 57,500 -13,000 -0.1
9
10.50
10
6 tháng
(2025-09-19) 		1.70 20.48% 280,900 -28,200 -0.3
7.30
10.50
10
12 tháng
(2025-03-24) 		1.49 17.46% 1,313,300 -164,000 -1.1
5.50
10.50
10
24 tháng
(2024-03-28) 		-0.41 -3.90% 1,563,382 -235,700 -1.8
5.50
10.88
10
36 tháng
(2023-04-03) 		-1.54 -13.35% 1,806,462 -305,000 -2.6
5.50
11.92
10
60 tháng
(2021-04-13) 		-0.93 -8.54% 3,031,279 -78,800 0.6
5.50
14.20
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |