CTCP Gạch men Thanh Thanh (ttc)

9.10
0.70
(8.33%)
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
(2026-08-19) 		-0.60 -6.67% 44,000 0 0
8.40
9.90
9.10
2 tháng
(2026-07-20) 		-1.70 -16.83% 62,900 0 0
8.20
10.10
9.10
3 tháng
(2026-06-22) 		-0.30 -3.45% 66,300 0 0
8.20
10.10
9.10
6 tháng
(2026-03-23) 		-0.60 -6.67% 154,600 -500 0.0
8.10
10.60
9.10
12 tháng
(2025-09-23) 		1.02 13.82% 445,300 -22,200 -0.2
6.57
10.60
9.10
24 tháng
(2024-09-30) 		-0.11 -1.33% 1,698,965 -229,400 -1.8
4.95
11.07
9.10
36 tháng
(2023-10-04) 		-1.19 -12.39% 1,861,430 -253,000 -2.1
4.95
11.07
9.10
60 tháng
(2021-10-14) 		-2.80 -24.98% 2,817,227 -165,400 -0.8
4.95
12.78
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 9.77 9.77 9.64 0 0 0
05/04/2021
9.77
 10,700 9.36 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 9.09 9.50 9.23 0 0 0
31/03/2021
9.09
 3,400 9.50 9.50 9.09 0 0 0
30/03/2021
9.50
 2,500 9.36 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 9.50 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 9.64 9.64 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 10.31 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
 53,200 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
10/03/2021
9.31
 7,000 9.43 9.43 9.25 0 0 0
09/03/2021
9.43
 3,400 9.56 9.56 9.43 0 0 0
08/03/2021
9.56
 25,400 8.99 9.56 8.99 0 0 0
05/03/2021
8.99
 2,600 8.81 8.99 8.74 0 0 0
04/03/2021
8.81
 6,400 8.93 8.93 8.81 0 0 0
03/03/2021
8.93
 5,100 8.93 8.93 8.93 0 0 0
02/03/2021
8.93
 2,400 8.93 8.93 8.87 0 0 0
01/03/2021
8.93
 8,400 8.81 8.99 8.87 0 0 0
26/02/2021
8.81
 400 8.74 8.81 8.74 0 0 0
25/02/2021
8.74
 3,701 8.87 8.87 8.74 0 0 0
24/02/2021
8.87
 2,200 8.18 8.87 8.81 0 600 0.0
23/02/2021
8.18
 0 8.18 8.18 8.18 0 0 0
22/02/2021
8.18
 2,500 8.81 8.93 8.18 0 0 0
19/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
18/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
17/02/2021
8.81
 720 8.81 8.81 8.81 0 0 0
09/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
08/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
05/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
04/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
03/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
02/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
01/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
29/01/2021
8.81
 3,110 8.81 8.81 8.81 0 0 0
28/01/2021
8.81
 1,500 8.81 8.81 8.74 0 0 0
27/01/2021
8.81
 200 9.18 9.18 8.81 0 0 0
26/01/2021
9.18
 9,000 8.55 9.18 8.93 0 0 0
25/01/2021
8.55
 1,810 8.55 8.74 8.55 0 0 0
22/01/2021
8.55
 400 8.62 8.62 8.55 0 0 0
21/01/2021
8.62
 3,300 8.30 8.62 8.43 0 0 0
20/01/2021
8.30
 0 8.30 8.30 8.30 0 0 0
19/01/2021
8.30
 2,800 8.93 8.93 8.24 0 0 0
18/01/2021
8.93
 1,800 8.81 9.18 8.81 0 0 0
15/01/2021
8.81
 2,000 8.37 8.81 8.24 0 0 0
14/01/2021
8.37
 2,900 8.74 8.81 8.37 0 0 0
13/01/2021
8.74
 2,000 8.55 8.74 8.74 0 0 0
12/01/2021
8.55
 3,600 8.18 8.55 8.30 0 300 0.0
11/01/2021
8.18
 3,300 8.18 8.18 8.11 0 0 0
08/01/2021
8.18
 11,700 8.18 8.99 8.18 0 0 0
07/01/2021
8.18
 600 7.99 8.18 8.18 0 0 0
06/01/2021
7.99
 100 8.74 8.74 7.99 0 0 0
05/01/2021
8.74
 5 8.74 8.74 8.74 0 0 0
04/01/2021
8.74
 2,000 8.37 8.74 8.74 0 0 0
31/12/2020
8.37
 1,100 8.55 8.68 8.37 0 0 0
30/12/2020
8.55
 4,320 8.37 8.55 7.80 0 0 0
29/12/2020
8.37
 1,000 8.18 8.37 8.37 0 0 0
28/12/2020
8.18
 0 8.18 8.18 8.18 0 0 0
25/12/2020
8.18
 0 8.18 8.18 8.18 0 0 0
24/12/2020
8.18
 0 8.18 8.18 8.18 0 0 0
23/12/2020
8.18
 1,020 7.55 8.18 8.18 0 0 0
22/12/2020
7.55
 11,200 7.86 7.86 7.55 0 0 0
21/12/2020
7.86
 500 8.30 8.30 7.86 0 0 0
18/12/2020
8.30
 300 8.30 8.30 8.30 0 0 0
17/12/2020
8.30
 0 8.30 8.30 8.30 0 0 0
16/12/2020
8.30
 200 8.30 8.37 8.30 0 0 0
15/12/2020
8.30
 0 8.30 8.30 8.30 0 0 0
14/12/2020
8.30
 3,900 8.24 8.30 8.18 0 0 0
11/12/2020
8.24
 8,000 8.18 8.30 8.24 7,900 0 0.1
10/12/2020
8.18
 4,300 8.62 9.06 7.80 0 0 0
09/12/2020
8.62
 0 8.62 8.62 8.62 0 0 0
08/12/2020
8.62
 0 8.62 8.62 8.62 0 0 0
07/12/2020
8.62
 111 8.11 8.62 8.62 0 0 0
04/12/2020
8.11
 3,100 8.30 8.81 8.11 0 0 0
03/12/2020
8.30
 0 8.30 8.30 8.30 0 0 0
02/12/2020
8.30
 0 8.30 8.30 8.30 0 0 0
01/12/2020
8.30
 0 8.30 8.30 8.30 0 0 0
30/11/2020
8.30
 100 7.80 8.30 8.30 0 0 0
27/11/2020
7.80
 100 7.23 7.80 7.80 0 0 0
26/11/2020
7.23
 0 7.23 7.23 7.23 0 0 0
25/11/2020
7.23
 0 7.23 7.23 7.23 0 0 0
24/11/2020
7.23
 3,500 7.80 7.80 7.23 0 3,500 0.0
23/11/2020
7.80
 500 7.80 7.80 7.80 0 0 0
20/11/2020
7.80
 0 7.80 7.80 7.80 0 0 0
19/11/2020
7.80
 100 7.17 7.80 7.80 0 0 0
18/11/2020
7.17
 0 7.17 7.17 7.17 0 0 0

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