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)
22/12/2014
4.16
 4,900 4.23 4.23 4.05 2,600 0 0.0
19/12/2014
4.23
 4,600 4.23 4.23 4.05 1,400 0 0.0
18/12/2014
4.23
 2,600 4.35 4.35 4.09 600 0 0.0
17/12/2014
4.35
 7,700 4.31 4.35 4.05 1,500 0 0.0
16/12/2014
4.31
 8,400 4.42 4.42 4.05 1,300 0 0.0
15/12/2014
4.42
 5,100 4.23 4.42 4.09 1,200 0 0.0
12/12/2014
4.23
 4,200 4.09 4.23 4.05 1,700 500 0.0
11/12/2014
4.09
 2,000 4.23 4.23 4.09 0 0 0
10/12/2014
4.23
 7,515 4.20 4.23 4.05 2,900 0 0.0
09/12/2014
4.20
 8,900 4.31 4.42 4.05 200 0 0.0
08/12/2014
4.31
 7,900 4.23 4.31 4.16 3,100 0 0.0
05/12/2014
4.23
 17,500 4.12 4.23 4.01 400 0 0.0
04/12/2014
4.12
 18,900 4.09 4.16 4.09 0 1,000 -0.0
03/12/2014
4.09
 2,100 4.09 4.09 4.09 0 0 0
02/12/2014
4.09
 3,430 4.12 4.12 4.05 0 30 -0.0
01/12/2014
4.12
 7,200 4.12 4.16 4.05 100 0 0.0
28/11/2014
4.12
 7,000 4.23 4.23 4.12 0 0 0
27/11/2014
4.23
 3,400 4.23 4.23 4.09 400 0 0.0
26/11/2014
4.23
 20,400 4.01 4.23 4.05 100 0 0.0
25/11/2014
4.01
 6,400 4.27 4.27 4.01 0 0 0
24/11/2014
4.27
 4,300 4.35 4.35 4.05 600 0 0.0
21/11/2014
4.35
 3,205 4.57 4.57 4.20 700 0 0.0
20/11/2014
4.57
 0 4.57 4.57 4.57 0 0 0
19/11/2014
4.57
 15,900 4.31 4.57 4.16 0 0 0
18/11/2014
4.31
 18,500 4.35 4.35 4.12 200 0 0.0
17/11/2014
4.35
 5,150 4.35 4.38 4.16 2,100 0 0.0
14/11/2014
4.35
 10,900 4.23 4.35 4.12 1,400 0 0.0
13/11/2014
4.23
 23,800 4.09 4.23 4.09 0 0 0
12/11/2014
4.09
 9,400 4.12 4.20 4.09 0 0 0
11/11/2014
4.12
 2,800 4.01 4.12 4.01 500 0 0.0
10/11/2014
4.01
 6,355 4.01 4.05 4.01 0 0 0
07/11/2014
4.01
 300 3.94 4.05 4.01 300 0 0.0
06/11/2014
3.94
 41,900 4.09 4.09 3.94 400 0 0.0
05/11/2014
4.09
 16,500 3.98 4.12 3.94 900 0 0.0
04/11/2014
3.98
 2,245 3.98 3.98 3.87 200 0 0.0
03/11/2014
3.98
 5,968 4.12 4.12 3.94 0 0 0
31/10/2014
4.12
 1,400 4.09 4.12 4.09 1,400 0 0.0
30/10/2014
4.09
 700 4.16 4.16 4.09 700 0 0.0
29/10/2014
4.16
 1,200 4.12 4.42 3.76 200 0 0.0
28/10/2014
4.12
 5,000 3.98 4.23 3.98 4,600 0 0.0
27/10/2014
3.98
 13,600 4.38 4.38 3.98 4,600 0 0.0
24/10/2014
4.38
 600 4.38 4.42 4.35 600 0 0.0
23/10/2014
4.38
 6,500 4.20 4.42 4.05 3,100 0 0.0
22/10/2014
4.20
 27,500 3.98 4.23 3.98 500 0 0.0
21/10/2014
3.98
 1,600 4.05 4.05 3.98 0 0 0
20/10/2014
4.05
 4,100 4.35 4.38 4.05 100 0 0.0
17/10/2014
4.35
 0 4.35 4.35 4.35 0 0 0
16/10/2014
4.35
 0 4.35 4.35 4.35 0 0 0
15/10/2014
4.35
 0 4.35 4.35 4.35 0 0 0
14/10/2014
4.35
 420 4.38 4.38 4.01 100 0 0.0
13/10/2014
4.38
 0 4.38 4.38 4.38 0 0 0
10/10/2014
4.38
 0 4.38 4.38 4.38 0 0 0
09/10/2014
4.38
 3,100 4.60 4.60 4.16 100 0 0.0
08/10/2014
4.60
 400 4.31 4.60 4.42 400 0 0.0
07/10/2014
4.31
 0 4.31 4.31 4.31 0 0 0
06/10/2014
4.31
 405 4.35 4.35 4.31 400 0 0.0
03/10/2014
4.35
 4,400 4.16 4.38 4.16 4,400 0 0.1
02/10/2014
4.16
 1,600 4.38 4.38 4.05 1,100 0 0.0
01/10/2014
4.38
 150 4.38 4.38 4.38 0 0 0
30/09/2014
4.38
 4,900 4.16 4.42 3.76 4,200 0 0.0
29/09/2014
4.16
 2,400 4.60 4.60 4.16 200 0 0.0
26/09/2014
4.60
 0 4.60 4.60 4.60 0 0 0
25/09/2014
4.60
 500 4.35 4.60 4.35 500 0 0.0
24/09/2014
4.35
 0 4.35 4.35 4.35 0 0 0
23/09/2014
4.35
 0 4.35 4.35 4.35 0 0 0
22/09/2014
4.35
 0 4.35 4.35 4.35 0 0 0
19/09/2014
4.35
 200 4.20 4.35 4.23 200 0 0.0
18/09/2014
4.20
 100 4.12 4.20 4.20 100 0 0.0
17/09/2014
4.12
 4,800 4.05 4.42 4.01 4,700 0 0.1
16/09/2014
4.05
 500 4.05 4.05 4.05 500 0 0.0
15/09/2014
4.05
 700 4.20 4.20 3.87 600 0 0.0
12/09/2014
4.20
 1,000 3.87 4.23 3.87 600 0 0.0
11/09/2014
3.87
 1,500 4.01 4.01 3.79 200 0 0.0
10/09/2014
4.01
 2,187 3.98 4.01 3.68 100 0 0.0
09/09/2014
3.98
 10,100 4.05 4.05 3.90 100 0 0.0
08/09/2014
4.05
 800 4.05 4.05 3.87 100 0 0.0
05/09/2014
4.05
 300 4.05 4.05 3.79 100 0 0.0
04/09/2014
4.05
 200 4.16 4.16 4.05 200 0 0.0
03/09/2014
4.16
 2,700 4.16 4.16 4.01 500 0 0.0
29/08/2014
4.16
 0 4.16 4.16 4.16 0 0 0
28/08/2014
4.16
 1,900 4.20 4.20 3.87 200 0 0.0
27/08/2014
4.20
 2,520 3.98 4.20 3.94 0 0 0
26/08/2014
3.98
 300 4.05 4.05 3.98 0 0 0
25/08/2014
4.05
 28,050 3.94 4.05 3.94 2,300 0 0.0
22/08/2014
3.94
 350 4.16 4.16 3.94 5,500 0 0.1
21/08/2014
4.16
 31,200 3.83 4.16 3.79 5,500 0 0.1
20/08/2014
3.83
 1,600 3.76 3.83 3.72 0 0 0
19/08/2014
3.76
 1,800 3.83 3.83 3.76 0 0 0
18/08/2014
3.83
 3,900 3.83 3.83 3.76 400 1,400 -0.0
15/08/2014
3.83
 2,600 3.83 3.83 3.76 400 0 0.0
14/08/2014
3.83
 1,100 3.83 3.87 3.83 0 0 0
13/08/2014
3.83
 1,600 3.87 3.87 3.83 0 0 0
12/08/2014
3.87
 3,100 3.90 3.90 3.87 100 0 0.0
11/08/2014
3.90
 200 3.94 3.94 3.83 100 0 0.0
08/08/2014
3.94
 1,500 3.83 3.94 3.83 0 0 0
07/08/2014
3.83
 5,500 4.01 4.01 3.83 0 0 0
06/08/2014
4.01
 600 3.87 4.01 3.94 0 0 0
05/08/2014
3.87
 2,800 3.83 3.90 3.83 0 0 0
04/08/2014
3.83
 5,900 3.83 3.87 3.83 0 0 0
01/08/2014
3.83
 1,500 3.94 4.01 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |