CTCP Gạch men Thanh Thanh (ttc)

9
-0.60
(-6.25%)
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
(2025-12-29) 		0.60 6.67% 19,000 0 0
9
10.40
9.60
2 tháng
(2025-11-28) 		0.10 1.05% 40,800 0 0
9
10.40
9.60
3 tháng
(2025-10-29) 		1 11.63% 70,600 -200 -0.0
7.80
10.40
9.60
6 tháng
(2025-07-31) 		3.70 62.71% 872,100 -18,000 -0.1
5.80
10.40
9.60
12 tháng
(2025-02-03) 		-0.33 -3.35% 1,438,715 -202,900 -1.5
5.50
10.40
9.60
24 tháng
(2024-02-07) 		-1.94 -16.82% 1,575,078 -225,700 -1.7
5.50
11.92
9.60
36 tháng
(2023-02-13) 		-1.36 -12.39% 1,787,874 -290,200 -2.5
5.50
12.17
9.60
60 tháng
(2021-02-22) 		0.52 5.67% 3,311,205 -54,300 0.9
5.50
14.20
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2008
3.43
 17,510 3.49 3.49 3.43 100 0 0
29/10/2008
3.49
 61,690 3.67 3.77 3.49 5,000 0 0
28/10/2008
3.67
 52,470 3.49 3.67 3.32 0 0 0
27/10/2008
3.49
 9,310 3.67 3.67 3.49 0 0 0
24/10/2008
3.67
 27,180 3.67 3.67 3.49 5,000 0 0
23/10/2008
3.67
 37,630 3.53 3.67 3.36 0 0 0
22/10/2008
3.53
 40,100 3.70 3.70 3.53 0 0 0
21/10/2008
3.70
 25,490 3.63 3.73 3.49 4,000 0 0
20/10/2008
3.63
 18,260 3.80 3.87 3.63 0 0 0
17/10/2008
3.80
 18,730 3.63 3.80 3.46 0 0 0
16/10/2008
3.63
 35,690 3.80 3.80 3.63 0 0 0
15/10/2008
3.80
 30,020 3.67 3.80 3.67 0 0 0
14/10/2008
3.67
 6,200 3.49 3.67 3.67 0 0 0
13/10/2008
3.49
 8,830 3.36 3.49 3.25 1,000 0 0
10/10/2008
3.36
 56,540 3.53 3.53 3.36 3,000 0 0
09/10/2008
3.53
 41,710 3.70 3.80 3.53 0 0 0
08/10/2008
3.70
 22,970 3.87 4.04 3.70 0 0 0
07/10/2008
3.87
 23,200 4.04 4.04 3.87 0 2,000 0
06/10/2008
4.04
 13,240 4.25 4.25 4.04 0 0 0
03/10/2008
4.25
 17,110 4.21 4.25 4.11 0 2,510 0
02/10/2008
4.21
 15,080 4.32 4.42 4.21 3,500 0 0
01/10/2008
4.32
 37,080 4.25 4.32 4.11 0 0 0
30/09/2008
4.25
 2,850 4.45 4.45 4.25 0 0 0
29/09/2008
4.45
 40,780 4.32 4.45 4.11 0 0 0
26/09/2008
4.32
 49,110 4.52 4.52 4.32 0 0 0
25/09/2008
4.52
 29,020 4.32 4.52 4.11 0 0 0
24/09/2008
4.32
 50,570 4.52 4.52 4.32 0 0 0
23/09/2008
4.52
 22,250 4.73 4.73 4.52 0 0 0
22/09/2008
4.73
 47,520 4.52 4.73 4.73 0 0 0
19/09/2008
4.52
 128,590 4.32 4.52 4.18 6,830 0 0
18/09/2008
4.32
 160 4.52 4.52 4.32 0 0 0
17/09/2008
4.52
 100 4.73 4.73 4.52 0 0 0
16/09/2008
4.73
 8,900 4.97 4.97 4.73 0 0 0
15/09/2008
4.97
 56,300 5.21 5.21 4.97 0 0 0
12/09/2008
5.21
 2,110 5.45 5.45 5.21 0 0 0
11/09/2008
5.45
 4,260 5.72 5.72 5.45 0 0 0
10/09/2008
5.72
 22,450 5.99 5.99 5.72 0 0 0
09/09/2008
5.99
 101,110 6.06 6.06 5.79 0 0 0
08/09/2008
6.06
 142,740 5.79 6.06 5.52 0 0 0
05/09/2008
5.79
 188,940 5.52 5.79 5.79 0 0 0
04/09/2008
5.52
 188,430 5.28 5.52 5.48 0 5,000 0
03/09/2008
5.28
 112,240 5.04 5.28 5.24 0 2,670 0
29/08/2008
5.04
 144,360 5.04 5.04 4.80 0 0 0
28/08/2008
5.04
 58,450 5.28 5.34 5.04 100 2,000 0
27/08/2008
5.28
 163,260 5.04 5.28 5.00 0 17,960 0
26/08/2008
5.04
 132,880 4.80 5.04 4.83 10,000 5,000 0
25/08/2008
4.80
 93,770 4.62 4.83 4.62 0 0 0
22/08/2008
4.62
 63,230 4.56 4.66 4.38 0 0 0
21/08/2008
4.56
 39,130 4.38 4.56 4.45 0 0 0
20/08/2008
4.38
 32,330 4.21 4.38 4.01 0 10,000 0
19/08/2008
4.21
 28,960 4.42 4.42 4.21 0 0 0
18/08/2008
4.42
 23,060 4.25 4.42 4.11 0 0 0
15/08/2008
4.25
 51,240 4.15 4.25 4.25 0 0 0
14/08/2008
4.15
 109,980 4.04 4.15 4.11 0 23,760 0
13/08/2008
4.04
 46,940 3.94 4.04 3.91 0 0 0
12/08/2008
3.94
 39,500 3.84 3.94 3.87 0 0 0
11/08/2008
3.84
 26,310 3.73 3.84 3.84 0 0 0
08/08/2008
3.73
 50,620 3.63 3.73 3.53 20,000 0 0
07/08/2008
3.63
 35,960 3.70 3.80 3.63 500 0 0
06/08/2008
3.70
 15,370 3.70 3.70 3.60 0 1,000 0
05/08/2008
3.70
 500 3.80 3.80 3.70 0 0 0
04/08/2008
3.80
 7,180 3.91 3.91 3.80 0 0 0
01/08/2008
3.91
 13,840 3.91 3.91 3.80 0 0 0
31/07/2008
3.91
 11,200 3.84 3.91 3.73 0 0 0
30/07/2008
3.84
 21,150 3.73 3.84 3.63 0 0 0
29/07/2008
3.73
 47,580 3.63 3.73 3.53 0 34,110 0
28/07/2008
3.63
 14,700 3.73 3.73 3.63 0 11,910 0
25/07/2008
3.73
 1,700 3.84 3.84 3.73 0 1,700 0
24/07/2008
3.84
 1,410 3.94 3.94 3.84 0 770 0
23/07/2008
3.94
 30 4.04 4.04 3.94 0 0 0
22/07/2008
4.04
 880 4.15 4.15 4.04 0 670 0
21/07/2008
4.15
 1,600 4.25 4.25 4.15 0 0 0
18/07/2008
4.25
 39,080 4.25 4.25 4.15 0 0 0
17/07/2008
4.25
 40,490 4.25 4.28 4.15 0 30 0
16/07/2008
4.25
 28,240 4.25 4.28 4.15 0 0 0
15/07/2008
4.25
 20,940 4.15 4.25 4.25 0 0 0
14/07/2008
4.15
 23,160 4.04 4.15 4.04 0 0 0
11/07/2008
4.04
 58,180 3.97 4.04 3.87 0 590 0
10/07/2008
3.97
 16,430 4.01 4.01 3.94 0 1,940 0
09/07/2008
4.01
 32,470 3.97 4.04 3.87 0 11,060 0
08/07/2008
3.97
 21,300 3.91 3.97 3.80 0 4,110 0
07/07/2008
3.91
 74,540 3.97 4.08 3.91 38,000 31,890 0
04/07/2008
3.97
 13,990 3.87 3.97 3.97 6,830 0 0
03/07/2008
3.87
 34,690 3.77 3.87 3.70 10,230 0 0
02/07/2008
3.77
 28,590 3.67 3.77 3.67 3,200 0 0
01/07/2008
3.67
 26,750 3.56 3.67 3.63 5,000 420 0
30/06/2008
3.56
 20,320 3.63 3.63 3.53 1,000 3,210 0
27/06/2008
3.63
 10,310 3.67 3.67 3.56 0 0 0
26/06/2008
3.67
 16,480 3.60 3.70 3.49 0 2,030 0
25/06/2008
3.60
 20,830 3.49 3.60 3.43 0 0 0
24/06/2008
3.49
 14,580 3.49 3.49 3.39 0 0 0
23/06/2008
3.49
 21,760 3.43 3.53 3.36 0 5,000 0
20/06/2008
3.43
 7,740 3.53 3.53 3.43 0 0 0
19/06/2008
3.53
 3,800 3.63 3.63 3.53 0 0 0
18/06/2008
3.63
 54,100 3.70 3.77 3.63 20,000 700 0
17/06/2008
3.70
 19,180 3.63 3.70 3.63 0 0 0
16/06/2008
3.63
 880 3.56 3.63 3.63 0 20 0
13/06/2008
3.56
 16,710 3.49 3.56 3.56 30 0 0
12/06/2008
3.49
 34,030 3.43 3.49 3.49 30 5,900 0
11/06/2008
3.43
 62,260 3.39 3.43 3.36 10,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |