CTCP Gạch men Thanh Thanh (ttc)

10.60
0.10
(0.95%)
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
(2026-09-04) 		-0.50 -5.56% 25,900 0 0
8.40
10.70
10.50
2 tháng
(2026-08-05) 		0.10 1.19% 67,100 0 0
8.40
10.70
10.50
3 tháng
(2026-07-06) 		-0.50 -5.56% 82,400 0 0
8.20
10.70
10.50
6 tháng
(2026-04-07) 		-0.50 -5.56% 162,700 -500 0.0
8.20
10.70
10.50
12 tháng
(2025-10-09) 		1.30 18.06% 364,200 -22,200 -0.2
7.02
10.70
10.50
24 tháng
(2024-10-14) 		-0.61 -6.69% 1,663,755 -221,400 -1.7
4.95
11.07
10.50
36 tháng
(2023-10-20) 		-1.73 -16.88% 1,808,666 -244,400 -2.0
4.95
11.07
10.50
60 tháng
(2021-11-01) 		-2.70 -24.09% 2,703,025 -144,470 -0.6
4.95
12.78
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2021
9.50
 2,800 9.36 9.50 9.36 2,800 0 0.0
04/08/2021
9.36
 3,900 9.16 9.36 9.16 2,200 0 0.0
30/07/2021
8.82
 1,500 8.96 8.96 8.82 0 500 0.0
29/07/2021
9.16
 600 9.16 9.16 9.16 100 0 0.0
28/07/2021
9.16
 1,500 9.16 9.16 9.16 1,500 0 0.0
27/07/2021
9.03
 1,400 9.03 9.03 9.03 0 0 0
26/07/2021
9.03
 800 8.89 9.03 8.89 0 0 0
23/07/2021
8.89
 1,500 8.96 8.96 8.89 500 0 0.0
22/07/2021
8.89
 700 8.89 8.89 8.89 200 0 0.0
21/07/2021
8.96
 500 8.96 8.96 8.96 0 0 0
20/07/2021
9.30
 3,200 9.23 9.30 9.23 2,400 0 0.0
19/07/2021
9.30
 0 9.30 9.30 9.30 0 0 0
16/07/2021
9.30
 200 9.23 9.30 9.23 100 0 0.0
15/07/2021
9.23
 400 9.16 9.23 9.16 0 0 0
14/07/2021
9.16
 1,950 9.30 9.30 9.03 1,200 0 0.0
13/07/2021
9.30
 2,400 8.96 9.30 8.89 0 0 0
12/07/2021
8.89
 21,700 9.30 9.43 8.82 0 6,100 -0.1
09/07/2021
9.50
 100 9.50 9.50 9.50 0 100 0.0
08/07/2021
9.23
 400 9.64 9.64 9.23 0 0 0
07/07/2021
9.64
 600 9.64 9.64 9.64 0 0 0
06/07/2021
9.50
 510 9.50 9.50 9.50 0 0 0
05/07/2021
9.50
 6,700 9.50 9.50 9.43 0 0 0
02/07/2021
9.50
 4,200 9.70 9.84 9.50 0 0 0
01/07/2021
9.70
 200 9.70 9.70 9.70 0 0 0
30/06/2021
9.70
 1,000 9.77 9.77 9.70 0 0 0
29/06/2021
9.84
 2,800 9.84 9.84 9.64 0 0 0
28/06/2021
9.50
 300 9.50 9.50 9.50 0 0 0
25/06/2021
9.43
 5,900 9.77 9.77 9.43 0 0 0
24/06/2021
9.77
 2,400 9.50 9.77 9.50 1,000 0 0.0
23/06/2021
9.70
 11,400 9.84 9.84 9.70 0 0 0
22/06/2021
9.84
 4,801 9.98 10.04 9.70 0 0 0
21/06/2021
9.98
 6,100 9.23 10.04 9.43 0 0 0
18/06/2021
9.23
 600 9.36 9.36 9.23 0 0 0
17/06/2021
9.50
 1,501 9.50 9.50 9.50 0 0 0
16/06/2021
9.16
 2,480 9.23 9.23 9.16 0 0 0
14/06/2021
9.23
 1,300 9.23 9.23 9.23 0 0 0
11/06/2021
9.23
 100 9.23 9.23 9.23 0 0 0
10/06/2021
9.16
 1,100 9.43 9.43 9.16 0 0 0
09/06/2021
9.43
 210 9.43 9.43 9.43 0 0 0
08/06/2021
9.43
 3,000 9.50 9.50 9.43 0 0 0
07/06/2021
8.96
 14,600 9.43 9.50 8.96 0 0 0
04/06/2021
9.43
 2,101 9.50 9.50 9.43 0 0 0
03/06/2021
9.30
 3,120 9.23 9.30 9.23 0 0 0
02/06/2021
9.36
 600 9.23 9.36 9.23 0 0 0
01/06/2021
9.30
 2,700 9.36 9.36 9.30 0 0 0
31/05/2021
9.36
 1,500 9.30 9.36 9.30 0 0 0
28/05/2021
9.50
 7,200 9.50 9.50 9.30 0 0 0
27/05/2021
9.57
 1,500 9.77 9.77 9.57 0 0 0
26/05/2021
9.57
 0 9.57 9.57 9.57 0 0 0
25/05/2021
9.57
 4,382 9.50 9.84 9.50 0 0 0
24/05/2021
9.50
 1,718 9.50 9.50 9.50 0 0 0
21/05/2021
9.50
 5,010 9.23 9.50 9.23 0 0 0
20/05/2021
9.23
 0 9.23 9.23 9.23 0 0 0
19/05/2021
9.23
 500 9.23 9.23 9.23 0 0 0
18/05/2021
9.16
 2,310 9.23 9.23 8.96 0 0 0
17/05/2021
9.50
 2,534 9.57 9.57 9.50 0 0 0
14/05/2021
9.57
 7,700 9.43 9.57 9.43 0 0 0
13/05/2021
9.64
 8,100 9.43 9.64 9.03 0 0 0
12/05/2021
9.50
 810 9.50 9.50 9.50 0 0 0
11/05/2021
9.50
 4 9.50 9.50 9.50 0 0 0
10/05/2021
9.50
 1,000 9.50 9.50 9.50 0 0 0
07/05/2021
9.77
 14,500 10.04 10.04 9.77 13,300 0 0.2
06/05/2021
9.84
 3,300 9.84 9.91 9.84 0 0 0
05/05/2021
9.84
 1,700 9.50 9.84 9.50 200 0 0.0
04/05/2021
9.57
 3,400 9.50 10.25 9.50 0 0 0
29/04/2021
9.36
 200 9.36 9.36 9.36 0 0 0
28/04/2021
9.64
 1,000 9.64 9.64 9.64 0 0 0
27/04/2021
9.64
 200 9.64 9.64 9.64 0 0 0
26/04/2021
9.64
 4,700 9.64 9.77 9.64 0 0 0
23/04/2021
9.16
 2,900 8.89 9.16 8.82 0 0 0
22/04/2021
9.64
 1,900 9.91 9.91 9.50 0 0 0
20/04/2021
9.91
 7,421 9.91 9.98 9.91 0 0 0
19/04/2021
9.91
 4,200 9.91 9.91 9.91 0 0 0
16/04/2021
9.91
 1,200 9.98 9.98 9.91 0 0 0
15/04/2021
9.98
 6,385 9.91 9.98 9.84 0 0 0
14/04/2021
9.84
 1,200 9.84 9.84 9.84 0 0 0
13/04/2021
9.84
 4,100 10.04 10.04 9.84 0 0 0
12/04/2021
10.04
 8,800 9.84 10.04 9.70 0 0 0
09/04/2021
9.84
 7,100 9.77 9.84 9.64 0 0 0
08/04/2021
9.77
 2,148 9.91 9.91 9.77 0 0 0
07/04/2021
9.91
 7,620 9.70 9.91 9.70 0 0 0
06/04/2021
9.70
 5,800 9.64 9.77 9.64 0 0 0
05/04/2021
9.77
 10,700 9.77 9.77 9.50 0 0 0
02/04/2021
9.36
 4,700 9.50 9.50 9.36 0 0 0
01/04/2021
9.50
 3,600 9.50 9.50 9.23 0 0 0
31/03/2021
9.09
 3,400 9.43 9.43 9.09 0 0 0
30/03/2021
9.50
 2,500 9.23 9.50 8.96 0 0 0
29/03/2021
9.36
 5,700 9.23 9.43 9.23 0 0 0
26/03/2021
9.23
 5,801 9.36 9.50 9.23 0 0 0
25/03/2021
9.50
 2,550 9.57 9.57 9.09 0 2,200 0.0
24/03/2021
9.57
 16,735 9.23 9.57 8.69 0 1,500 0.0
23/03/2021
9.23
 7,400 9.43 9.50 8.55 0 0 0
22/03/2021
9.43
 3,600 9.50 9.50 9.30 1,500 0 0.0
19/03/2021
9.64
 3,300 10.11 10.11 9.64 0 400 0.0
18/03/2021: Cổ tức tiền mặt tỉ lệ: 12%
18/03/2021
10.11
 17,400 11.13 11.13 10.11 10,400 0 0.2
17/03/2021
10.31
 23,270 10.25 10.38 10.25 400 2,100 0.0
16/03/2021
10.25
 8,900 10.38 10.50 10.25 3,700 0 0.1
15/03/2021
10.38
 53,238 9.50 10.38 9.50 1,300 0 0.0
12/03/2021
9.50
 12,401 9.43 9.56 9.43 1,000 0 0.0
11/03/2021
9.43
 20,900 9.31 9.43 9.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc