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)
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
20/01/2014
4.28
 2,000 4.39 4.39 4.20 1,400 0 0.0
17/01/2014
4.39
 1,900 4.39 4.39 4.09 600 0 0.0
16/01/2014
4.39
 4,400 4.20 4.55 4.13 1,100 0 0.0
15/01/2014
4.20
 5,000 4.17 4.55 4.09 1,200 0 0.0
14/01/2014
4.17
 15,900 4.47 4.55 4.09 800 0 0.0
13/01/2014
4.47
 2,900 4.43 4.78 4.39 1,300 0 0.0
10/01/2014
4.43
 10,600 4.74 4.74 4.28 4,700 0 0.1
09/01/2014
4.74
 100 4.36 4.74 4.74 100 0 0.0
08/01/2014
4.36
 9,500 4.74 4.74 4.36 300 0 0.0
07/01/2014
4.74
 1,859 4.59 4.78 4.51 1,100 0 0.0
06/01/2014
4.59
 6,700 4.39 4.74 4.39 4,100 0 0.0
03/01/2014
4.39
 11,700 4.47 4.47 4.20 6,100 0 0.1
02/01/2014
4.47
 4,100 4.59 4.59 4.28 300 0 0.0
31/12/2013
4.59
 14,500 4.36 4.59 4.28 11,300 0 0.1
30/12/2013
4.36
 8,800 4.39 4.47 4.28 8,200 0 0.1
27/12/2013
4.39
 12,500 4.20 4.39 4.13 4,500 0 0.0
26/12/2013
4.20
 10,800 4.17 4.20 4.17 10,400 0 0.1
25/12/2013
4.17
 29,200 3.90 4.17 3.94 15,400 100 0.2
24/12/2013
3.90
 28,800 3.82 4.01 3.82 24,300 0 0.2
23/12/2013
3.82
 47,300 3.63 3.82 3.63 47,300 35,000 0.1
20/12/2013
3.63
 0 3.63 3.63 3.63 0 0 0
19/12/2013
3.63
 5,200 3.52 3.63 3.52 3,800 0 0.0
18/12/2013
3.52
 5,900 3.52 3.52 3.52 0 0 0
17/12/2013
3.52
 22,500 3.55 3.55 3.52 12,000 0 0.1
16/12/2013
3.55
 1,300 3.55 3.55 3.48 300 0 0.0
13/12/2013
3.55
 1,600 3.52 3.55 3.21 1,300 0 0.0
12/12/2013
3.52
 300 3.40 3.52 3.48 300 0 0.0
11/12/2013
3.40
 500 3.63 3.63 3.32 0 0 0
10/12/2013
3.63
 1,400 3.55 3.63 3.44 200 0 0.0
09/12/2013
3.55
 300 3.55 3.55 3.55 300 0 0.0
06/12/2013
3.55
 100 3.55 3.55 3.55 100 0 0.0
05/12/2013
3.55
 0 3.55 3.55 3.55 0 0 0
04/12/2013
3.55
 0 3.55 3.55 3.55 0 0 0
03/12/2013
3.55
 0 3.55 3.55 3.55 0 0 0
02/12/2013
3.55
 200 3.59 3.59 3.44 100 0 0.0
29/11/2013
3.59
 0 3.59 3.59 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |