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
10.60
2 tháng
(2026-08-05) 		0.10 1.19% 67,100 0 0
8.40
10.70
10.60
3 tháng
(2026-07-06) 		-0.50 -5.56% 82,400 0 0
8.20
10.70
10.60
6 tháng
(2026-04-07) 		-0.50 -5.56% 162,700 -500 0.0
8.20
10.70
10.60
12 tháng
(2025-10-09) 		1.30 18.06% 364,200 -22,200 -0.2
7.02
10.70
10.60
24 tháng
(2024-10-14) 		-0.61 -6.69% 1,663,755 -221,400 -1.7
4.95
11.07
10.60
36 tháng
(2023-10-20) 		-1.73 -16.88% 1,808,666 -244,400 -2.0
4.95
11.07
10.60
60 tháng
(2021-11-01) 		-2.70 -24.09% 2,703,025 -144,470 -0.6
4.95
12.78
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/03/2017
8.68
 9,600 8.91 8.91 8.40 100 3,300 -0.1
13/03/2017
8.12
 11,500 8.76 8.76 8.03 1,000 339,200 -7.6
10/03/2017
8.81
 27,201 8.20 8.81 7.90 300 2,000 0.0
09/03/2017
8.12
 20,300 8.03 8.12 7.99 100 0 0.0
08/03/2017
8.12
 16,400 8.16 8.16 7.99 3,600 0 0.1
07/03/2017
8.07
 7,253 8.20 8.20 7.94 400 0 0.0
06/03/2017
7.94
 18,170 8.20 8.37 7.90 600 0 0.0
03/03/2017
7.90
 4,500 7.77 7.90 7.77 200 800 0.0
02/03/2017
7.73
 15,200 7.60 7.73 7.47 100 15,000 -0.3
01/03/2017
7.81
 1,000 7.81 7.81 7.81 0 0 0
28/02/2017
7.90
 6,015 8.03 8.20 7.64 4,500 2,000 0.0
27/02/2017
7.81
 6,100 8.07 8.07 7.60 400 1,000 0.0
24/02/2017
7.73
 20,150 7.73 7.94 7.64 3,400 0 0.1
23/02/2017
7.68
 407 8.20 8.20 7.68 200 0 0.0
22/02/2017
7.86
 1,800 8.29 8.55 7.86 700 0 0.0
21/02/2017
8.37
 4,850 8.16 8.63 7.73 1,800 4,000 0.0
20/02/2017
8.07
 16,100 7.73 8.29 7.73 6,100 4,000 0.0
17/02/2017
7.73
 1,026 7.60 7.73 7.60 300 0 0.0
16/02/2017
7.73
 39,200 7.86 8.12 7.47 800 0 0.0
15/02/2017
7.77
 4,100 7.68 7.77 7.64 100 0 0.0
14/02/2017
7.68
 5,120 7.94 7.94 7.55 300 0 0.0
13/02/2017
7.60
 14,508 8.12 8.12 7.38 5,200 0 0.1
10/02/2017
7.81
 200 7.77 7.81 7.77 100 0 0.0
09/02/2017
7.90
 9,200 7.77 7.90 7.77 100 6,800 -0.1
08/02/2017
7.90
 150 7.90 7.90 7.90 0 0 0
07/02/2017
7.90
 210 7.77 7.90 7.77 100 0 0.0
06/02/2017
8.03
 500 8.37 8.37 7.77 200 0 0.0
03/02/2017
7.99
 2,002 8.55 8.55 7.99 100 0 0.0
02/02/2017
8.37
 4,451 8.59 8.89 7.77 400 2,500 0.0
25/01/2017
8.12
 39 8.12 8.12 8.12 0 0 0
24/01/2017
8.12
 2,700 8.46 8.46 8.12 2,700 0 0.1
23/01/2017
7.81
 815 7.55 7.86 7.55 300 14 0.0
20/01/2017
8.12
 3,200 8.59 8.59 7.60 200 0 0.0
19/01/2017
7.94
 1,600 8.63 8.63 7.77 700 0 0.0
18/01/2017
8.03
 2,500 8.29 8.29 7.77 800 0 0.0
17/01/2017
8.16
 2,500 8.59 8.59 7.64 500 0 0.0
16/01/2017
8.42
 3,524 9.07 9.07 7.60 1,100 2,200 0.0
13/01/2017
8.42
 9,105 8.46 8.46 7.34 1,100 0 0.0
12/01/2017
7.77
 2,400 7.86 8.55 7.77 200 0 0.0
11/01/2017
8.59
 2,400 8.63 8.63 8.59 2,400 0 0.0
10/01/2017
8.63
 2,800 8.42 9.02 8.42 2,800 100 0.1
09/01/2017
8.63
 500 9.07 9.07 7.77 200 0 0.0
06/01/2017
8.63
 1,100 8.20 8.63 8.20 900 0 0.0
05/01/2017
9.07
 43 9.07 9.07 9.07 0 0 0
04/01/2017
9.07
 800 9.02 9.07 9.02 100 0 0.0
03/01/2017
8.63
 200 7.77 8.63 7.77 100 0 0.0
30/12/2016
8.63
 8,100 8.63 9.28 8.63 8,100 0 0.2
29/12/2016
8.63
 101 8.63 8.63 8.63 100 0 0.0
28/12/2016
8.16
 600 7.60 8.20 7.60 400 0 0.0
27/12/2016
8.42
 0 8.42 8.42 8.42 0 0 0
26/12/2016
8.42
 2 8.42 8.42 8.42 0 0 0
23/12/2016
8.42
 0 8.42 8.42 8.42 0 0 0
22/12/2016
8.42
 100 8.42 8.42 8.42 100 0 0.0
21/12/2016
8.12
 2,300 7.64 8.16 7.64 300 0 0.0
20/12/2016
8.42
 100 8.42 8.42 8.42 0 0 0
19/12/2016
9.24
 200 8.42 9.24 8.42 200 0 0.0
16/12/2016
8.42
 1 8.42 8.42 8.42 0 0 0
15/12/2016
8.42
 3,100 7.60 8.42 7.60 500 0 0.0
14/12/2016
8.42
 100 8.42 8.42 8.42 100 0 0.0
13/12/2016
8.12
 24 8.12 8.12 8.12 0 0 0
12/12/2016
8.12
 1,500 7.60 8.12 7.60 1,200 0 0.0
09/12/2016
8.20
 0 8.20 8.20 8.20 0 0 0
08/12/2016
8.20
 0 8.20 8.20 8.20 0 0 0
07/12/2016
8.20
 0 8.20 8.20 8.20 0 0 0
06/12/2016
8.20
 100 8.20 8.20 8.20 100 0 0.0
05/12/2016
8.12
 4,100 7.86 8.12 7.77 0 100 0.0
02/12/2016
8.20
 100 8.20 8.20 8.20 0 100 0.0
01/12/2016
8.29
 78 8.29 8.29 8.29 0 0 0
30/11/2016
8.29
 1,503 8.29 8.29 8.29 1,500 0 0.0
29/11/2016
8.25
 401 7.77 8.25 7.77 100 0 0.0
28/11/2016
8.33
 30 8.33 8.33 8.33 0 0 0
25/11/2016
8.33
 0 8.33 8.33 8.33 0 0 0
24/11/2016
8.33
 12,800 8.20 8.33 7.77 200 3,000 -0.1
23/11/2016
8.37
 2,912 8.42 8.42 8.25 0 0 0
22/11/2016
8.42
 2,000 8.85 8.85 8.07 300 900 0.0
21/11/2016
8.42
 3,200 8.42 8.42 8.42 0 0 0
18/11/2016
8.63
 5,110 8.20 8.63 8.20 0 0 0
17/11/2016
8.81
 0 8.81 8.81 8.81 0 0 0
16/11/2016
8.81
 46,600 9.02 9.02 8.63 5,000 1,000 0.1
15/11/2016
8.63
 3,900 8.76 8.76 8.20 1,700 0 0.0
14/11/2016
9.11
 2,800 9.28 9.28 8.59 2,600 0 0.1
11/11/2016
8.63
 2,197 8.20 8.63 8.20 2,100 0 0.0
10/11/2016
8.20
 12 8.20 8.20 8.20 0 0 0
09/11/2016
8.20
 9,300 8.20 8.85 8.16 7,300 0 0.1
08/11/2016
8.20
 230 7.99 8.20 7.99 200 0 0.0
07/11/2016
7.77
 800 7.21 7.77 7.21 0 0 0
04/11/2016
7.73
 4,701 7.94 7.94 7.68 600 0 0.0
03/11/2016
7.73
 7,200 7.30 7.73 7.30 100 0 0.0
02/11/2016
7.77
 5,100 7.34 7.77 7.12 0 0 0
01/11/2016
7.81
 6,101 7.38 7.86 7.38 100 0 0.0
31/10/2016
7.90
 3,101 7.47 8.20 7.34 200 100 0.0
28/10/2016
7.47
 22,200 8.20 8.37 7.47 500 10,500 -0.2
27/10/2016
8.12
 9,800 8.20 8.20 7.77 300 0 0.0
26/10/2016
8.20
 10,310 8.59 8.59 8.20 1,500 100 0.0
25/10/2016
8.59
 1,305 8.55 8.59 8.55 1,000 0 0.0
24/10/2016
8.68
 12,440 8.63 8.85 8.20 300 0 0.0
21/10/2016
8.98
 1,700 8.89 9.15 8.68 1,600 0 0.0
20/10/2016
9.02
 13,400 8.12 9.28 8.12 7,900 1,000 0.1
19/10/2016
8.98
 3,215 8.68 9.07 8.50 1,100 3,000 0.0
18/10/2016
8.98
 9,305 8.50 8.98 8.50 200 1,500 0.0

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