CTCP Gạch men Thanh Thanh (ttc)

9.10
0.80
(9.64%)
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
(2026-06-30) 		-0.60 -6.74% 14,900 0 0
8.20
10.10
8.30
2 tháng
(2026-06-01) 		-0.70 -7.78% 43,100 0 0
8.20
10.60
8.30
3 tháng
(2026-05-04) 		-1.15 -12.17% 77,600 -500 0
8.20
10.60
8.30
6 tháng
(2026-02-02) 		-0.61 -6.85% 119,200 -13,500 -0.1
8.20
10.60
8.30
12 tháng
(2025-08-04) 		3.08 59% 990,300 -26,500 -0.2
5.22
10.60
8.30
24 tháng
(2024-08-09) 		-0.38 -4.42% 1,592,588 -218,200 -1.6
4.95
10.60
8.30
36 tháng
(2023-08-15) 		-0.89 -9.66% 1,770,142 -252,300 -2.0
4.95
10.73
8.30
60 tháng
(2021-08-25) 		-1.20 -12.64% 2,863,327 -109,600 0.2
4.95
12.78
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2010
5.37
 79,100 5.12 5.37 5.37 0 0 0
19/07/2010
5.12
 293,800 4.85 5.12 4.78 0 0 0
16/07/2010
4.85
 428,100 4.47 4.85 4.64 0 0 0
15/07/2010
4.47
 145,700 4.75 4.99 4.47 0 0 0
14/07/2010
4.75
 150,400 4.82 5.12 4.64 0 0 0
13/07/2010
4.82
 122,200 4.82 4.99 4.71 0 0 0
12/07/2010
4.82
 98,800 4.71 4.95 4.64 0 0 0
09/07/2010
4.71
 246,900 4.82 4.92 4.71 0 7,600 -0.1
08/07/2010
4.82
 160,000 4.95 5.26 4.75 0 0 0
07/07/2010
4.95
 521,900 4.82 4.95 4.78 0 0 0
06/07/2010
4.82
 332,600 4.57 4.82 4.47 0 0 0
05/07/2010
4.57
 261,800 4.30 4.61 4.13 6,000 0 0.1
02/07/2010
4.30
 152,500 4.37 4.54 4.26 0 0 0
01/07/2010
4.37
 403,100 4.06 4.37 3.92 0 0 0
30/06/2010
4.06
 493,300 4.30 4.57 4.02 0 0 0
29/06/2010
4.30
 170,000 4.02 4.30 4.30 0 0 0
28/06/2010
4.02
 50,100 3.85 4.02 4.02 0 0 0
25/06/2010
3.85
 260,900 3.61 3.85 3.61 0 3,000 -0.0
24/06/2010
3.61
 156,800 3.41 3.61 3.44 0 0 0
23/06/2010
3.41
 54,700 3.44 3.44 3.37 0 0 0
22/06/2010
3.44
 45,500 3.58 3.58 3.41 0 0 0
21/06/2010
3.58
 135,100 3.41 3.58 3.16 0 0 0
18/06/2010
3.41
 58,400 3.23 3.44 3.30 0 0 0
17/06/2010
3.23
 28,400 3.41 3.44 3.23 0 0 0
16/06/2010
3.41
 78,800 3.37 3.47 3.30 0 0 0
15/06/2010
3.37
 60,200 3.41 3.41 3.23 0 0 0
14/06/2010
3.41
 65,100 3.58 3.58 3.34 0 0 0
11/06/2010
3.58
 159,700 3.44 3.61 3.44 0 0 0
10/06/2010
3.44
 132,200 3.23 3.44 3.27 3,000 0 0.0
09/06/2010
3.23
 73,400 2.99 3.23 3.16 0 0 0
08/06/2010
2.99
 82,300 2.89 3.10 2.92 0 0 0
07/06/2010
2.89
 64,000 3.10 3.10 2.89 0 0 0
04/06/2010
3.10
 29,100 3.16 3.16 2.99 0 0 0
03/06/2010
3.16
 42,700 3.13 3.23 3.06 0 0 0
02/06/2010
3.13
 24,600 3.27 3.27 3.10 0 0 0
01/06/2010
3.27
 45,100 3.23 3.30 3.10 0 0 0
31/05/2010
3.23
 28,100 3.37 3.51 3.16 0 0 0
28/05/2010
3.37
 96,800 3.16 3.37 3.27 0 0 0
27/05/2010
3.16
 56,300 3.16 3.34 3.10 0 0 0
26/05/2010
3.16
 189,800 2.96 3.16 3.03 0 0 0
25/05/2010
2.96
 58,000 2.96 3.03 2.92 0 0 0
24/05/2010
2.96
 43,000 2.79 2.96 2.75 0 0 0
21/05/2010
2.79
 165,100 3.03 3.03 2.75 0 0 0
20/05/2010
3.03
 71,700 3.03 3.20 2.82 0 0 0
19/05/2010
3.03
 128,800 3.27 3.27 3.03 0 0 0
18/05/2010
3.27
 74,900 3.34 3.34 3.20 0 0 0
17/05/2010
3.34
 223,700 3.51 3.51 3.27 0 0 0
14/05/2010
3.51
 16,200 3.75 3.75 3.51 0 0 0
13/05/2010
3.75
 18,900 4.02 4.02 3.75 0 0 0
12/05/2010
4.02
 11,500 4.20 4.20 4.02 0 0 0
11/05/2010
4.20
 48,800 4.33 4.51 4.20 0 0 0
10/05/2010
4.33
 257,800 4.57 4.85 4.23 0 0 0
07/05/2010
4.57
 382,600 4.30 4.57 4.13 0 0 0
06/05/2010
4.30
 144,400 4.06 4.30 4.13 0 0 0
05/05/2010
4.06
 288,700 3.82 4.06 3.78 0 0 0
04/05/2010
3.82
 196,000 3.58 3.82 3.65 0 0 0
29/04/2010
3.58
 117,200 3.51 3.65 3.44 0 0 0
28/04/2010
3.51
 101,400 3.27 3.51 3.27 0 0 0
27/04/2010
3.27
 34,000 3.44 3.51 3.27 0 0 0
26/04/2010
3.44
 13,500 3.54 3.54 3.44 0 0 0
22/04/2010
3.54
 177,800 3.51 3.75 3.44 0 0 0
21/04/2010
3.51
 51,800 3.30 3.51 3.51 0 0 0
20/04/2010
3.30
 129,000 3.10 3.30 3.20 0 0 0
19/04/2010
3.10
 44,300 3.13 3.20 3.06 0 0 0
16/04/2010
3.13
 49,200 3.10 3.16 3.03 0 0 0
15/04/2010
3.10
 46,600 3.10 3.13 2.99 0 0 0
14/04/2010
3.10
 10,800 3.10 3.10 3.03 0 0 0
13/04/2010
3.10
 62,400 3.16 3.34 3.03 0 0 0
12/04/2010
3.16
 191,600 3.06 3.27 3.10 0 36,300 -0.3
09/04/2010
3.06
 30,400 2.89 3.20 2.96 0 0 0
08/04/2010
2.89
 13,100 2.92 3.10 2.89 0 0 0
07/04/2010
2.92
 8,000 2.96 2.99 2.92 0 0 0
06/04/2010
2.96
 68,600 2.92 3.06 2.92 0 6,700 -0.1
05/04/2010
2.92
 13,900 2.92 2.92 2.92 0 11,600 -0.1
02/04/2010
2.92
 9,600 2.85 3.03 2.89 0 5,500 -0.0
01/04/2010
2.85
 6,800 2.89 2.96 2.85 0 3,000 -0.0
31/03/2010
2.89
 16,800 2.99 2.99 2.89 0 14,400 -0.1
30/03/2010
2.99
 19,800 3.03 3.03 2.96 0 0 0
29/03/2010
3.03
 29,500 3.06 3.06 2.96 0 20,000 -0.2
26/03/2010
3.06
 7,100 3.03 3.16 3.03 0 0 0
25/03/2010
3.03
 17,300 3.06 3.13 2.99 0 0 0
24/03/2010
3.06
 4,200 2.96 3.06 2.96 0 0 0
23/03/2010
2.96
 4,500 2.99 3.13 2.92 0 0 0
22/03/2010
2.99
 16,600 3.06 3.16 2.99 0 9,700 -0.1
19/03/2010
3.06
 8,100 3.10 3.10 3.03 0 7,600 -0.1
18/03/2010
3.10
 7,200 3.10 3.30 3.10 0 2,200 -0.0
17/03/2010
3.10
 2,800 3.13 3.13 3.10 0 0 0
16/03/2010
3.13
 9,400 3.16 3.20 3.10 0 0 0
15/03/2010
3.16
 29,200 3.20 3.34 3.16 0 0 0
12/03/2010
3.20
 23,500 3.13 3.20 3.16 0 0 0
11/03/2010
3.13
 11,100 3.16 3.27 3.13 0 0 0
10/03/2010
3.16
 10,700 3.10 3.23 3.10 0 0 0
09/03/2010
3.10
 37,300 3.13 3.20 3.10 0 0 0
08/03/2010
3.13
 41,600 3.10 3.23 3.10 0 15,000 -0.1
05/03/2010
3.10
 10,100 3.10 3.16 3.06 0 5,000 -0.0
04/03/2010
3.10
 27,700 2.99 3.16 3.03 0 0 0
03/03/2010
2.99
 21,000 2.92 3.10 2.79 0 0 0
02/03/2010
2.92
 47,900 3.03 3.13 2.92 0 0 0
01/03/2010
3.03
 12,900 3.06 3.16 2.99 0 0 0
26/02/2010
3.06
 14,800 3.03 3.06 2.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |