CTCP Gạch men Thanh Thanh (ttc)

10.70
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
(2024-08-21) 		0.40 3.88% 3,100 100 0.0
9.90
10.70
10.70
2 tháng
(2024-07-22) 		0.30 2.88% 8,000 -400 -0.0
9.60
10.70
10.70
3 tháng
(2024-06-24) 		-0.30 -2.73% 21,300 -4,900 -0.1
9.60
11
10.70
6 tháng
(2024-03-25) 		-1.10 -9.32% 75,000 -17,000 -0.2
9.60
11.80
10.70
12 tháng
(2023-09-26) 		-0.56 -4.99% 149,800 -22,400 -0.3
9.60
12.60
10.70
24 tháng
(2022-10-03) 		0.23 2.22% 478,476 -8,700 -0.1
9.10
12.87
10.70
36 tháng
(2021-10-06) 		-2.05 -16.10% 1,090,925 67,100 1.1
9.10
15.02
10.70
60 tháng
(2019-10-17) 		2.37 28.42% 2,039,737 136,100 2.3
7.39
15.02
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2016
11.10
 10,200 11.16 11.56 10.65 200 0 0.0
20/09/2016
11.16
 2,400 11.16 11.16 10.80 100 0 0.0
19/09/2016
11.16
 3,700 11.92 11.92 10.95 1,500 0 0.0
16/09/2016
11.92
 25 11.92 11.92 11.92 0 0 0
15/09/2016
11.92
 0 11.92 11.92 11.92 0 0 0
14/09/2016
11.92
 0 11.92 11.92 11.92 0 0 0
13/09/2016
11.92
 0 11.92 11.92 11.92 0 0 0
12/09/2016
11.92
 215 11.31 11.92 11.92 100 0 0.0
09/09/2016
11.31
 17,200 11.16 11.31 10.90 0 0 0
08/09/2016
11.16
 10,840 11.21 11.21 10.90 300 0 0.0
07/09/2016
11.21
 9,000 11.26 11.26 10.90 400 100 0.0
06/09/2016
11.26
 3,800 11.26 11.31 10.95 1,100 0 0.0
05/09/2016
11.26
 3,500 11.66 11.66 10.90 400 0 0.0
01/09/2016
11.66
 100 11.71 11.71 11.66 0 0 0
31/08/2016
11.71
 6,600 11.97 11.97 10.90 600 0 0.0
30/08/2016
11.97
 0 11.97 11.97 11.97 0 0 0
29/08/2016
11.97
 720 11.66 12.07 11.66 400 0 0.0
26/08/2016
11.66
 9,100 11.61 11.66 11.51 1,600 0 0.0
25/08/2016
11.61
 26,201 11.87 11.87 11.31 200 0 0.0
24/08/2016
11.87
 13,300 11.97 11.97 11.61 3,500 0 0.1
23/08/2016
11.97
 3,301 12.07 12.07 11.16 100 0 0.0
22/08/2016
12.07
 100 12.12 12.12 12.07 0 0 0
19/08/2016
12.12
 800 12.07 13.18 11.41 300 100 0.0
18/08/2016
12.07
 25,285 12.12 12.17 11.92 3,600 0 0.1
17/08/2016
12.12
 5,400 12.12 12.12 11.97 0 0 0
16/08/2016
12.12
 0 12.12 12.12 12.12 0 0 0
15/08/2016
12.12
 3,228 12.12 12.12 12.12 0 0 0
12/08/2016
12.12
 4,900 12.17 12.17 11.71 100 0 0.0
11/08/2016
12.17
 2,400 12.12 12.17 12.12 0 0 0
10/08/2016
12.12
 5,320 12.17 12.17 11.71 1,000 0 0.0
09/08/2016
12.17
 41,200 11.81 12.42 11.87 12,000 0 0.3
08/08/2016
11.81
 555 11.81 11.87 11.81 400 0 0.0
05/08/2016
11.81
 9,100 11.81 11.87 11.66 5,600 0 0.1
04/08/2016
11.81
 12,900 11.61 11.81 11.66 5,500 0 0.1
03/08/2016
11.61
 3,500 11.61 11.81 10.95 200 0 0.0
02/08/2016
11.61
 17,100 11.56 11.97 11.21 12,000 0 0.3
01/08/2016
11.56
 5,800 12.07 12.07 11.56 2,200 0 0.1
29/07/2016
12.07
 5,210 12.07 12.17 11.66 3,100 0 0.1
28/07/2016
12.07
 13,800 11.92 12.42 11.46 10,400 100 0.2
27/07/2016
11.92
 6,410 11.92 12.02 11.16 300 0 0.0
26/07/2016
11.92
 11,910 11.92 12.27 11.66 2,500 3,900 -0.0
25/07/2016
11.92
 6,160 11.61 12.73 11.66 600 0 0.0
22/07/2016
11.61
 33,120 12.32 12.32 11.16 17,300 0 0.4
21/07/2016
12.32
 88,720 13.69 13.69 12.32 15,600 1,000 0.4
20/07/2016
13.69
 3,500 13.34 13.69 13.34 1,200 0 0.0
19/07/2016
13.34
 11,310 13.39 14.20 13.34 300 0 0.0
18/07/2016
13.39
 4,010 13.44 13.44 13.28 500 0 0.0
15/07/2016
13.44
 24,906 13.34 13.44 13.18 16,200 0 0.4
14/07/2016
13.34
 26,074 13.18 13.49 13.18 8,600 0 0.2
13/07/2016
13.18
 14,300 12.78 13.18 12.83 0 0 0
12/07/2016
12.78
 88,554 12.68 13.69 12.57 28,300 4,100 0.6
11/07/2016
12.68
 67,910 12.98 13.03 12.68 35,000 9,000 0.7
08/07/2016
12.98
 25,744 12.98 13.18 12.78 2,400 0 0.1
07/07/2016
12.98
 28,723 13.03 13.23 12.83 2,400 0 0.1
06/07/2016
13.03
 24,529 12.93 13.03 12.68 4,000 12,000 -0.2
05/07/2016
12.93
 23,100 13.03 13.03 12.78 0 0 0
04/07/2016
13.03
 20,310 12.83 13.99 12.73 6,200 5,000 0.0
01/07/2016
12.83
 22,042 12.88 12.93 12.73 0 4,800 -0.1
30/06/2016
12.88
 3,300 12.98 13.18 12.68 400 0 0.0
29/06/2016
12.98
 45,200 13.08 13.08 12.88 28,000 0 0.7
28/06/2016
13.08
 3,300 11.92 13.08 12.17 600 0 0.0
27/06/2016
11.92
 8,000 12.17 12.17 11.81 0 0 0
24/06/2016
12.17
 67,000 13.03 13.03 11.76 5,200 0 0.1
23/06/2016
13.03
 18,900 13.03 13.28 13.03 0 3,900 -0.1
22/06/2016
13.03
 28,000 12.42 13.18 12.63 0 8,000 -0.2
21/06/2016
12.42
 27,350 11.92 12.42 11.87 200 0 0.0
20/06/2016
11.92
 30,400 11.81 11.92 11.71 0 0 0
17/06/2016
11.81
 6,600 11.81 11.92 11.81 0 0 0
16/06/2016
11.81
 29,650 11.41 12.17 11.41 200 0 0.0
15/06/2016
11.41
 5,917 11.51 11.51 11.36 0 0 0
14/06/2016
11.51
 12,100 11.51 11.51 11.36 200 0 0.0
13/06/2016
11.51
 2,900 11.56 11.56 11.31 700 0 0.0
10/06/2016
11.56
 23,400 11.31 11.71 11.26 500 0 0.0
09/06/2016
11.31
 7,644 11.41 11.61 11.31 100 0 0.0
08/06/2016
11.41
 26,200 11.10 11.56 11.00 200 0 0.0
07/06/2016
11.10
 8,800 11.41 11.61 11.10 200 0 0.0
06/06/2016
11.41
 28,200 11.61 11.66 11.26 200 0 0.0
03/06/2016
11.61
 61,100 11.10 11.66 11.16 900 1,400 -0.0
02/06/2016
11.10
 16,605 11.05 11.10 10.90 2,000 0 0.0
01/06/2016
11.05
 4,870 11.10 11.16 10.90 1,000 0 0.0
31/05/2016
11.10
 5,240 11.00 11.61 10.95 900 0 0.0
30/05/2016
11.00
 6,500 11.00 11.05 10.95 100 0 0.0
27/05/2016
11.00
 7,000 10.80 11.16 9.84 600 625 -0.0
26/05/2016
10.80
 21,950 11.16 11.41 10.80 2,800 0 0.1
25/05/2016
11.16
 51,700 10.55 11.26 10.55 5,700 0 0.1
24/05/2016
10.55
 9,300 10.60 10.65 10.55 0 0 0
23/05/2016
10.60
 2,010 10.45 11.41 10.50 500 0 0.0
20/05/2016
10.45
 3,362 10.50 10.55 10.24 600 0 0.0
19/05/2016
10.50
 14,000 10.50 10.50 10.45 0 0 0
18/05/2016
10.50
 15,200 10.55 10.75 10.39 400 0 0.0
17/05/2016
10.55
 16,100 10.50 10.65 9.94 700 1,000 -0.0
16/05/2016
10.50
 3,600 10.75 10.75 10.50 100 0 0.0
13/05/2016
10.75
 10,501 10.90 10.90 10.50 0 0 0
12/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
12/05/2016
10.90
 14,140 10.75 10.90 10.80 1,100 0 0.0
11/05/2016
10.75
 3,000 10.90 10.90 10.75 0 0 0
10/05/2016
10.90
 21,800 10.90 10.90 10.70 200 0 0.0
09/05/2016
10.90
 24,100 11.20 11.20 10.65 100 0 0.0
06/05/2016
11.20
 16,200 11.34 11.84 11.20 400 7,500 -0.2
05/05/2016
11.34
 30,372 11.20 11.89 11.15 400 1,000 -0.0
04/05/2016
11.20
 25,030 11.10 11.64 11.20 400 8,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |