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)
29/04/2016
11.10
 62,500 11.15 11.20 10.80 0 8,800 -0.2
28/04/2016
11.15
 49,000 11.24 11.74 11.15 400 2,300 -0.0
27/04/2016
11.24
 36,860 11.24 11.24 10.90 0 8,000 -0.2
26/04/2016
11.24
 80,412 10.80 11.49 10.45 0 0 0
25/04/2016
10.80
 64,700 9.86 10.80 9.86 0 0 0
22/04/2016
9.86
 39,400 9.86 9.91 9.81 100 0 0.0
21/04/2016
9.86
 54,132 9.86 10.06 9.76 300 12,900 -0.3
20/04/2016
9.86
 102,100 9.41 9.86 9.36 1,200 50,600 -1.0
19/04/2016
9.41
 52,918 9.66 9.71 9.16 900 0 0.0
15/04/2016
9.66
 6,900 10.06 10.06 9.66 0 1,700 -0.0
14/04/2016
10.06
 28,822 10.01 10.16 9.91 0 3,000 -0.1
13/04/2016
10.01
 37,700 10.40 10.80 10.01 0 7,700 -0.2
12/04/2016
10.40
 37,750 9.86 10.60 9.81 0 9,500 -0.2
11/04/2016
9.86
 51,012 9.02 9.91 9.07 0 7,300 -0.1
08/04/2016
9.02
 19,321 9.36 9.71 9.02 2,900 0 0.1
07/04/2016
9.36
 56,735 8.92 9.36 8.92 2,600 0 0.0
06/04/2016
8.92
 10,000 8.97 8.97 8.72 200 21 0.0
05/04/2016
8.97
 24,310 8.67 9.07 8.47 3,300 0 0.1
04/04/2016
8.67
 17,000 8.57 9.16 8.47 1,500 0 0.0
01/04/2016
8.57
 22,500 8.57 8.82 8.42 5,100 0 0.1
31/03/2016
8.57
 37,850 9.21 9.21 8.52 100 0 0.0
30/03/2016
9.21
 15,300 9.26 9.36 8.67 3,000 0 0.1
29/03/2016
9.26
 138,810 8.42 9.26 8.92 1,800 68,300 -1.2
28/03/2016
8.42
 205,641 7.68 8.42 7.68 2,300 34,000 -0.5
25/03/2016
7.68
 43,800 7.78 7.88 7.43 400 0 0.0
24/03/2016
7.78
 21,100 7.78 7.93 7.63 300 800 -0.0
23/03/2016
7.78
 10,900 7.33 7.83 7.53 2,300 0 0.0
22/03/2016
7.33
 66,100 7.43 7.58 7.33 1,800 0 0.0
21/03/2016
7.43
 13,000 7.53 7.98 7.43 500 0 0.0
18/03/2016
7.53
 12,600 7.63 7.63 7.38 200 0 0.0
17/03/2016
7.63
 13,202 7.58 7.63 7.38 1,600 0 0.0
16/03/2016: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2016
7.58
 3,900 7.33 7.58 7.33 300 0 0.0
15/03/2016
7.33
 56,041 7.70 7.70 7.01 0 0 0
14/03/2016
7.70
 16,204 7.52 7.80 6.96 9,200 0 0.1
11/03/2016
7.52
 11,510 7.61 7.66 7.19 300 0 0.0
10/03/2016
7.61
 12,400 7.47 7.61 7.24 100 0 0.0
09/03/2016
7.47
 2,700 7.66 7.66 7.24 100 0 0.0
08/03/2016
7.66
 6,400 7.70 7.70 7.33 100 0 0.0
07/03/2016
7.70
 5,700 7.75 7.75 7.38 200 0 0.0
04/03/2016
7.75
 27,300 7.75 7.75 7.19 4,300 0 0.1
03/03/2016
7.75
 100 7.47 7.75 7.75 0 0 0
02/03/2016
7.47
 13,840 7.47 7.80 7.42 100 0 0.0
01/03/2016
7.47
 17,217 7.75 7.75 7.47 100 5,000 -0.1
29/02/2016
7.75
 8,100 7.33 7.75 7.33 3,000 0 0.0
26/02/2016
7.33
 6,813 7.38 7.84 7.33 1,900 0 0.0
25/02/2016
7.38
 5,400 7.15 7.80 7.33 300 0 0.0
24/02/2016
7.15
 100 7.84 7.84 7.15 0 0 0
23/02/2016
7.84
 0 7.84 7.84 7.84 0 0 0
22/02/2016
7.84
 2,000 7.84 7.84 7.84 0 0 0
19/02/2016
7.84
 51,700 8.12 8.12 7.66 0 27,000 -0.5
18/02/2016
8.12
 500 8.12 8.12 7.89 100 400 -0.0
17/02/2016
8.12
 5,100 8.07 8.12 7.80 0 0 0
16/02/2016
8.07
 9,167 7.70 8.12 7.80 0 0 0
15/02/2016
7.70
 13,405 7.84 7.89 7.66 0 2,000 -0.0
05/02/2016
7.84
 1,100 7.66 7.89 7.84 100 0 0.0
04/02/2016
7.66
 4,510 7.61 7.66 7.56 0 0 0
03/02/2016
7.61
 5,400 7.61 7.61 7.56 100 0 0.0
02/02/2016
7.61
 11,800 7.66 7.66 7.61 0 1,000 -0.0
01/02/2016
7.66
 17,600 7.56 7.66 7.52 0 1,400 -0.0
29/01/2016
7.56
 7,601 7.61 7.61 6.96 0 800 -0.0
28/01/2016
7.61
 1,700 7.56 7.61 7.24 0 0 0
27/01/2016
7.56
 20,900 7.61 7.66 7.52 0 100 -0.0
26/01/2016
7.61
 116,400 7.01 7.61 6.87 0 25,000 -0.4
25/01/2016
7.01
 22,100 6.87 7.05 6.73 0 1,900 -0.0
22/01/2016
6.87
 100 6.91 6.91 6.87 0 100 -0.0
21/01/2016
6.91
 10,700 7.05 7.42 6.91 0 0 0
20/01/2016
7.05
 38,700 6.45 7.05 6.54 200 200 0.0
19/01/2016
6.45
 2,700 6.36 6.68 6.40 200 2,500 -0.0
18/01/2016
6.36
 13,600 6.54 6.54 6.26 0 0 0
15/01/2016
6.54
 8,100 6.59 6.59 6.45 100 0 0.0
14/01/2016
6.59
 12,900 6.59 6.59 6.45 0 100 -0.0
13/01/2016
6.59
 1,709 6.64 6.64 6.50 0 200 -0.0
12/01/2016
6.64
 7,000 6.45 6.64 6.45 200 700 -0.0
11/01/2016
6.45
 11,700 6.45 6.45 6.40 0 300 -0.0
08/01/2016
6.45
 15,100 6.59 6.59 6.40 0 0 0
07/01/2016
6.59
 15,700 6.73 6.73 6.45 100 0 0.0
06/01/2016
6.73
 15,200 6.45 6.73 6.31 3,700 1,200 0.0
05/01/2016
6.45
 19,300 6.31 6.45 6.31 100 0 0.0
04/01/2016
6.31
 17,500 6.31 6.40 6.31 8,000 0 0.1
31/12/2015
6.31
 20,000 6.31 6.40 6.31 100 0 0.0
30/12/2015
6.31
 2,500 6.45 6.59 6.31 400 0 0.0
29/12/2015
6.45
 4,600 6.50 6.50 6.31 0 0 0
28/12/2015
6.50
 13,800 6.40 6.50 6.26 2,100 0 0.0
25/12/2015
6.40
 3,800 6.54 6.54 6.40 0 0 0
24/12/2015
6.54
 3,700 6.54 6.54 6.40 2,400 0 0.0
23/12/2015
6.54
 8,930 6.45 6.54 6.45 8,600 0 0.1
22/12/2015
6.45
 18,800 6.54 6.59 6.45 0 0 0
21/12/2015
6.54
 15,300 6.50 6.59 6.31 100 0 0.0
18/12/2015
6.50
 10,800 6.36 6.73 6.26 8,800 0 0.1
17/12/2015
6.36
 17,300 6.26 6.40 6.26 2,100 0 0.0
16/12/2015
6.26
 5,400 6.45 6.45 6.26 200 0 0.0
15/12/2015
6.45
 3,700 6.36 6.45 6.31 400 0 0.0
14/12/2015
6.36
 6,000 6.45 6.54 6.36 100 0 0.0
11/12/2015
6.45
 6,500 6.36 6.50 6.26 200 0 0.0
10/12/2015
6.36
 5,300 6.40 6.40 6.26 0 0 0
09/12/2015
6.40
 4,700 6.40 6.68 6.26 1,100 0 0.0
08/12/2015
6.40
 4,900 6.31 6.45 6.26 0 0 0
07/12/2015
6.31
 600 6.50 6.59 6.31 200 0 0.0
04/12/2015
6.50
 1,890 6.73 6.73 6.26 100 0 0.0
03/12/2015
6.73
 1,700 6.50 6.73 6.45 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |