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)
18/11/2009
3.94
 48,440 3.83 3.94 3.72 0 0 0
17/11/2009
3.83
 15,060 3.79 3.94 3.79 0 0 0
16/11/2009
3.79
 21,930 3.90 3.90 3.79 0 0 0
13/11/2009
3.90
 22,370 3.94 4.08 3.87 0 0 0
12/11/2009
3.94
 50,960 3.76 3.94 3.76 5,000 1,270 0
11/11/2009
3.76
 14,510 3.72 3.87 3.72 0 0 0
10/11/2009
3.72
 67,550 3.90 3.98 3.72 0 0 0
09/11/2009
3.90
 35,750 4.08 4.08 3.90 3,000 0 0
06/11/2009
4.08
 33,700 4.16 4.26 4.08 3,740 0 0
05/11/2009
4.16
 24,900 3.98 4.16 3.94 6,260 0 0
04/11/2009
3.98
 50,630 3.94 3.98 3.76 0 0 0
03/11/2009
3.94
 36,650 4.12 4.12 3.94 0 0 0
02/11/2009
4.12
 23,330 4.34 4.34 4.12 650 0 0
30/10/2009
4.34
 76,430 4.45 4.66 4.26 0 0 0
29/10/2009
4.45
 76,770 4.45 4.45 4.23 0 10,000 0
28/10/2009
4.45
 85,540 4.26 4.45 4.19 100 0 0
27/10/2009
4.26
 68,860 4.48 4.48 4.26 0 0 0
26/10/2009
4.48
 210,950 4.70 4.70 4.48 0 0 0
23/10/2009
4.70
 518,860 4.70 4.91 4.52 2,000 0 0
22/10/2009
4.70
 60,270 4.48 4.70 4.70 0 0 0
21/10/2009
4.48
 75,940 4.30 4.48 4.48 10,000 120 0
20/10/2009
4.30
 19,670 4.12 4.30 4.30 0 0 0
19/10/2009
4.12
 409,890 3.94 4.12 3.94 0 0 0
16/10/2009
3.94
 129,000 4.12 4.23 3.94 0 0 0
15/10/2009
4.12
 146,250 3.94 4.12 4.05 100 0 0
14/10/2009
3.94
 59,700 3.76 3.94 3.76 20 0 0
13/10/2009
3.76
 11,480 3.79 3.79 3.72 0 0 0
12/10/2009
3.79
 33,440 3.76 3.87 3.69 1,270 0 0
09/10/2009
3.76
 34,060 3.72 3.90 3.76 3,000 0 0
08/10/2009
3.72
 7,710 3.69 3.76 3.72 0 0 0
07/10/2009
3.69
 33,700 3.76 3.79 3.61 0 0 0
06/10/2009
3.76
 11,120 3.76 3.76 3.61 0 0 0
05/10/2009
3.76
 17,020 3.72 3.87 3.72 0 0 0
02/10/2009
3.72
 27,520 3.90 3.90 3.72 0 0 0
01/10/2009
3.90
 6,070 3.90 3.94 3.83 0 0 0
30/09/2009
3.90
 15,700 3.79 3.90 3.83 0 0 0
29/09/2009
3.79
 36,910 3.79 3.87 3.76 0 0 0
28/09/2009
3.79
 45,650 3.87 3.87 3.79 0 0 0
25/09/2009
3.87
 20,720 3.94 3.94 3.83 0 0 0
24/09/2009
3.94
 12,680 3.94 3.94 3.83 0 0 0
23/09/2009
3.94
 42,680 3.90 3.94 3.83 0 0 0
22/09/2009
3.90
 14,120 3.98 3.98 3.83 0 0 0
21/09/2009
3.98
 67,890 3.90 3.98 3.76 0 0 0
18/09/2009
3.90
 15,430 3.83 3.90 3.83 0 0 0
17/09/2009
3.83
 7,890 3.90 3.90 3.83 0 0 0
16/09/2009
3.90
 23,780 3.87 3.94 3.87 0 0 0
15/09/2009
3.87
 37,120 3.87 3.87 3.83 0 0 0
14/09/2009
3.87
 37,040 3.87 3.90 3.79 0 0 0
11/09/2009
3.87
 23,310 3.90 3.90 3.87 0 1,000 0
10/09/2009
3.90
 35,540 3.94 3.94 3.83 0 0 0
09/09/2009
3.94
 15,880 3.98 3.98 3.87 0 0 0
08/09/2009
3.98
 25,460 3.94 3.98 3.90 0 0 0
07/09/2009
3.94
 23,440 3.94 3.98 3.90 0 0 0
04/09/2009
3.94
 62,410 3.98 4.01 3.94 0 0 0
03/09/2009
3.98
 54,930 3.98 3.98 3.90 0 0 0
02/09/2009
3.98
 0 3.98 3.98 3.98 0 0 0
01/09/2009
3.98
 45,680 3.98 4.01 3.87 0 0 0
31/08/2009
3.98
 56,830 3.90 3.98 3.87 0 0 0
28/08/2009
3.90
 32,820 3.87 3.94 3.87 0 0 0
27/08/2009
3.87
 18,410 3.83 3.87 3.83 0 0 0
26/08/2009
3.83
 17,240 3.83 3.87 3.83 0 0 0
25/08/2009
3.83
 18,060 3.90 3.90 3.79 0 0 0
24/08/2009
3.90
 20,500 3.90 3.90 3.83 0 0 0
21/08/2009
3.90
 26,500 3.83 3.94 3.83 0 0 0
20/08/2009
3.83
 49,270 3.90 3.90 3.79 0 0 0
19/08/2009
3.90
 18,720 3.79 3.94 3.79 0 0 0
18/08/2009
3.79
 10,280 3.83 3.90 3.79 0 0 0
17/08/2009
3.83
 12,050 3.83 3.94 3.79 0 0 0
14/08/2009
3.83
 9,440 3.94 3.94 3.79 0 0 0
13/08/2009
3.94
 18,350 3.87 3.98 3.87 0 0 0
12/08/2009
3.87
 36,890 3.98 3.98 3.87 0 0 0
11/08/2009
3.98
 9,160 4.01 4.01 3.90 0 0 0
10/08/2009
4.01
 22,430 3.94 4.05 3.79 0 0 0
07/08/2009
3.94
 9,670 3.94 3.94 3.79 0 0 0
06/08/2009
3.94
 26,890 3.87 4.05 3.79 0 0 0
05/08/2009
3.87
 2,970 3.87 3.94 3.83 0 0 0
04/08/2009
3.87
 11,440 3.98 3.98 3.87 0 0 0
03/08/2009
3.98
 4,860 3.98 3.98 3.87 0 0 0
31/07/2009
3.98
 9,380 3.79 3.98 3.79 0 0 0
30/07/2009
3.79
 12,020 3.90 3.94 3.76 0 0 0
29/07/2009
3.90
 25,610 4.05 4.23 3.90 0 0 0
28/07/2009
4.05
 50,320 4.23 4.23 4.05 200 0 0
27/07/2009
4.23
 34,230 4.08 4.23 4.12 100 0 0
24/07/2009
4.08
 69,010 3.90 4.08 4.05 0 0 0
23/07/2009
3.90
 18,130 3.90 3.90 3.76 0 0 0
22/07/2009
3.90
 21,610 3.90 3.90 3.72 0 0 0
21/07/2009
3.90
 9,330 3.79 3.90 3.69 0 0 0
20/07/2009
3.79
 36,420 3.83 3.83 3.65 0 510 0
17/07/2009
3.83
 6,140 3.94 3.94 3.83 0 0 0
16/07/2009
3.94
 28,200 3.79 3.94 3.83 0 0 0
15/07/2009
3.79
 19,030 3.69 3.83 3.61 0 0 0
14/07/2009
3.69
 40,520 3.87 3.90 3.69 0 0 0
13/07/2009
3.87
 32,120 3.87 3.98 3.69 0 0 0
10/07/2009
3.87
 11,750 4.01 4.01 3.83 0 0 0
09/07/2009
4.01
 70,920 3.90 4.08 3.90 0 0 0
08/07/2009
3.90
 36,360 3.83 3.94 3.90 0 0 0
07/07/2009
3.83
 29,700 3.65 3.83 3.72 0 0 0
06/07/2009
3.65
 7,670 3.51 3.65 3.58 0 0 0
03/07/2009
3.51
 26,320 3.51 3.54 3.43 0 0 0
02/07/2009
3.51
 25,180 3.47 3.61 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |