CTCP Gạch men Thanh Thanh (ttc)

10.50
0.50
(5%)
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
(2026-04-06) 		0 0% 17,700 0 0
10
10.50
10.50
2 tháng
(2026-03-05) 		0 0% 21,500 0 0
10
10.50
10.50
3 tháng
(2026-02-03) 		0.10 1.01% 41,600 -13,000 -0.1
9.90
10.50
10.50
6 tháng
(2025-11-05) 		1.10 12.36% 118,000 -13,000 -0.1
8.50
10.50
10.50
12 tháng
(2025-05-09) 		1.68 20.13% 1,307,700 -162,400 -1.1
5.50
10.50
10.50
24 tháng
(2024-05-14) 		-0.41 -3.90% 1,547,869 -225,400 -1.7
5.50
10.88
10.50
36 tháng
(2023-05-22) 		-0.48 -4.54% 1,796,800 -281,000 -2.4
5.50
11.92
10.50
60 tháng
(2021-05-31) 		-0.41 -3.90% 2,951,808 -92,300 0.4
5.50
14.20
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
10.31
 0 10.31 10.31 10.31 0 0 0
24/04/2024
10.31
 100 10.31 10.31 10.31 0 0 0
23/04/2024
10.03
 0 10.03 10.03 10.03 0 0 0
22/04/2024
10.03
 0 10.03 10.03 10.03 0 0 0
19/04/2024
10.03
 2,100 10.22 10.22 10.03 0 0 0
17/04/2024
10.12
 0 10.12 10.12 10.12 0 0 0
16/04/2024
10.12
 0 10.12 10.12 10.12 0 0 0
15/04/2024
10.12
 900 10.12 10.31 10.12 0 0 0
12/04/2024
10.59
 902 10.50 10.59 10.50 0 0 0
11/04/2024
10.50
 100 10.50 10.50 10.50 0 0 0
10/04/2024
10.50
 0 10.50 10.50 10.50 0 0 0
09/04/2024
10.50
 0 10.50 10.50 10.50 0 0 0
08/04/2024
10.50
 700 10.50 10.50 10.50 0 0 0
05/04/2024
10.41
 900 10.31 10.50 10.31 0 0 0
04/04/2024
10.31
 9,500 10.31 10.31 10.31 0 0 0
03/04/2024
10.31
 1,000 10.31 10.31 10.31 0 0 0
02/04/2024
10.88
 3,000 10.41 10.88 10.41 0 0 0
01/04/2024
10.41
 5 10.41 10.41 10.41 0 0 0
29/03/2024
10.41
 5,500 10.31 10.41 10.31 0 4,500 -0.0
28/03/2024
10.41
 4,200 10.59 10.69 10.41 0 3,800 -0.0
27/03/2024
11.16
 505 11.16 11.16 11.16 0 0 0
26/03/2024
11.16
 300 11.16 11.16 11.16 0 0 0
25/03/2024
11.16
 0 11.16 11.16 11.16 0 0 0
22/03/2024
11.16
 300 11.16 11.16 11.16 0 0 0
21/03/2024
11.16
 400 11.16 11.16 11.16 0 0 0
20/03/2024
11.16
 301 11.26 11.26 11.16 0 0 0
19/03/2024
11.26
 304 11.35 11.35 11.26 200 0 0.0
18/03/2024
11.35
 2,900 11.26 11.35 11.26 0 0 0
15/03/2024
11.26
 400 11.26 11.26 11.26 0 0 0
14/03/2024
11.35
 0 11.35 11.35 11.35 0 0 0
13/03/2024
11.35
 15 11.35 11.35 11.35 0 0 0
12/03/2024
11.35
 100 11.35 11.35 11.35 64,500 64,500 0
11/03/2024
10.59
 3,200 11.64 11.64 10.59 0 0 0
08/03/2024
11.54
 100 11.54 11.54 11.54 0 0 0
07/03/2024
11.35
 200 11.35 11.35 11.35 0 0 0
06/03/2024
11.16
 1,423 11.16 11.16 10.97 0 0 0
05/03/2024
10.97
 1,002 11.35 11.35 10.97 0 0 0
04/03/2024
11.92
 2,000 11.54 11.92 11.54 160,400 160,400 0
01/03/2024
11.54
 400 11.45 11.54 11.35 0 0 0
29/02/2024: Cổ tức tiền mặt tỉ lệ: 8%
29/02/2024
11.54
 3,300 11.54 11.54 11.45 0 0 0
28/02/2024
11.54
 2,400 11.45 11.63 11.45 0 1,900 -0.0
27/02/2024
11.63
 12 11.63 11.63 11.63 0 0 0
26/02/2024
11.63
 7,105 11.45 11.63 11.45 0 0 0
23/02/2024
11.45
 1,700 11.45 11.45 11.45 0 0 0
22/02/2024
11.45
 4,808 10.92 11.45 10.74 0 0 0
21/02/2024
11.10
 1,407 11.01 11.10 11.01 0 0 0
20/02/2024
11.54
 103 11.54 11.54 11.54 0 0 0
19/02/2024
11.54
 402 12.25 12.25 11.54 100 0 0.0
16/02/2024
11.19
 1,200 11.81 11.81 11.10 300 600 -0.0
15/02/2024
11.90
 2,108 11.54 11.90 11.01 300 1,000 -0.0
07/02/2024
11.54
 401 11.54 11.54 11.54 0 400 -0.0
06/02/2024
11.27
 102 11.27 11.27 11.27 0 0 0
05/02/2024
11.54
 111 11.54 11.54 11.54 100 100 0
02/02/2024
11.01
 5,211 11.45 11.54 10.74 500 4,000 -0.0
01/02/2024
11.45
 700 11.45 11.45 11.45 0 0 0
31/01/2024
11.10
 100 11.10 11.10 11.10 100 0 0.0
30/01/2024
11.10
 300 11.45 11.45 11.10 300 0 0.0
29/01/2024
10.56
 1,412 11.45 11.45 10.56 200 1,000 -0.0
26/01/2024
10.48
 400 10.65 10.65 10.39 0 0 0
25/01/2024
11.45
 100 11.45 11.45 11.45 100 0 0.0
24/01/2024
11.45
 300 11.45 11.45 11.45 300 0 0.0
23/01/2024
11.45
 627 11.45 11.54 11.45 0 200 -0.0
22/01/2024
11.54
 100 11.54 11.54 11.54 0 100 -0.0
19/01/2024
11.19
 0 11.19 11.19 11.19 0 0 0
18/01/2024
11.19
 100 11.19 11.19 11.19 100 0 0.0
17/01/2024
11.27
 0 11.27 11.27 11.27 0 0 0
16/01/2024
11.27
 0 11.27 11.27 11.27 0 0 0
15/01/2024
11.27
 0 11.27 11.27 11.27 0 0 0
12/01/2024
11.27
 400 11.36 11.36 11.27 400 0 0.0
11/01/2024
11.54
 200 11.54 11.54 11.54 0 200 -0.0
10/01/2024
11.54
 3,000 11.54 11.54 11.54 3,000 3,000 0
09/01/2024
11.54
 100 11.54 11.54 11.54 0 0 0
08/01/2024
11.54
 100 11.54 11.54 11.54 100 0 0.0
05/01/2024
11.54
 0 11.54 11.54 11.54 0 0 0
04/01/2024
11.54
 101 11.54 11.54 11.54 100 0 0.0
03/01/2024
11.54
 0 11.54 11.54 11.54 0 0 0
02/01/2024
11.54
 100 11.54 11.54 11.54 0 0 0
29/12/2023
11.54
 0 11.54 11.54 11.54 0 0 0
28/12/2023
11.54
 0 11.54 11.54 11.54 0 0 0
27/12/2023
11.54
 0 11.54 11.54 11.54 0 0 0
26/12/2023
11.54
 200 11.54 11.54 11.54 0 0 0
25/12/2023
11.54
 0 11.54 11.54 11.54 0 0 0
22/12/2023
11.54
 0 11.54 11.54 11.54 0 0 0
21/12/2023
11.54
 0 11.54 11.54 11.54 0 0 0
20/12/2023
11.54
 0 11.54 11.54 11.54 0 0 0
19/12/2023
11.54
 100 11.36 11.54 11.54 0 0 0
18/12/2023
11.36
 0 11.36 11.36 11.36 0 0 0
15/12/2023
11.36
 0 11.36 11.36 11.36 0 0 0
14/12/2023
11.36
 300 11.36 12.07 11.36 100 0 0.0
13/12/2023
11.36
 100 10.39 11.36 11.36 100 0 0.0
12/12/2023
10.39
 200 10.65 11.72 10.39 100 0 0.0
11/12/2023
10.65
 1,300 11.45 11.45 10.65 0 0 0
08/12/2023
11.45
 2,800 11.54 11.54 11.45 0 0 0
07/12/2023
11.54
 0 11.54 11.54 11.54 0 0 0
06/12/2023
11.54
 0 11.54 11.54 11.54 0 0 0
05/12/2023
11.54
 300 11.54 11.54 10.83 0 0 0
04/12/2023
11.54
 100 11.54 11.54 11.54 0 0 0
01/12/2023
11.54
 0 11.54 11.54 11.54 0 0 0
30/11/2023
11.54
 0 11.54 11.54 11.54 0 0 0
29/11/2023
11.54
 1,400 11.81 11.81 11.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |