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)
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
28/11/2013
3.59
 2,500 3.63 3.63 3.44 500 0 0.0
27/11/2013
3.63
 2,400 3.75 3.75 3.55 500 0 0.0
26/11/2013
3.75
 9,900 3.71 3.75 3.63 2,900 0 0.0
25/11/2013
3.71
 2,600 3.63 3.82 3.63 2,300 0 0.0
22/11/2013
3.63
 2,400 3.75 3.75 3.63 1,200 0 0.0
21/11/2013
3.75
 17,800 3.82 3.82 3.71 0 0 0
20/11/2013
3.82
 7,100 3.82 3.82 3.75 100 0 0.0
19/11/2013
3.82
 6,400 3.78 3.82 3.78 0 0 0
18/11/2013
3.78
 10,500 3.63 3.82 3.63 2,400 80 0.0
15/11/2013
3.63
 23,600 3.59 3.78 3.63 5,300 0 0.1
14/11/2013
3.59
 2,100 3.63 3.63 3.52 0 0 0
13/11/2013
3.63
 2,200 3.48 3.63 3.40 200 0 0.0
12/11/2013
3.48
 2,700 3.55 3.55 3.25 1,100 0 0.0
11/11/2013
3.55
 18,700 3.63 3.63 3.48 100 0 0.0
08/11/2013
3.63
 300 3.44 3.63 3.44 100 0 0.0
07/11/2013
3.44
 3,200 3.82 3.82 3.44 3,000 0 0.0
06/11/2013
3.82
 19,500 3.52 3.82 3.25 1,500 0 0.0
05/11/2013
3.52
 7,400 3.63 3.63 3.29 4,300 0 0.0
04/11/2013
3.63
 5,200 3.63 3.63 3.48 4,200 0 0.0
01/11/2013
3.63
 1,000 3.63 3.63 3.63 1,000 0 0.0
31/10/2013
3.63
 2,100 3.63 3.63 3.63 2,000 0 0.0
30/10/2013
3.63
 6,200 3.63 3.82 3.63 3,200 0 0.0
29/10/2013
3.63
 5,000 3.63 3.63 3.63 5,000 900 0.0
28/10/2013
3.63
 5,700 3.59 3.82 3.59 5,500 0 0.1
25/10/2013
3.59
 13,310 3.63 3.82 3.59 13,300 0 0.1
24/10/2013
3.63
 50 3.63 3.63 3.63 0 0 0
23/10/2013
3.63
 1,100 3.32 3.63 3.32 1,100 0 0.0
22/10/2013
3.32
 100 3.25 3.32 3.32 100 0 0.0
21/10/2013
3.25
 0 3.25 3.25 3.25 0 0 0
18/10/2013
3.25
 0 3.25 3.25 3.25 0 0 0
17/10/2013
3.25
 0 3.25 3.25 3.25 0 0 0
16/10/2013
3.25
 5,000 3.17 3.25 3.13 5,000 4,900 0.0
15/10/2013
3.17
 615 3.13 3.17 3.02 200 0 0.0
14/10/2013
3.13
 2,200 3.02 3.13 3.02 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |