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)
18/11/2016
8.63
 5,110 8.81 8.81 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 8.63 9.02 8.63 5,000 1,000 0.1
15/11/2016
8.63
 3,900 9.11 9.11 8.20 1,700 0 0.0
14/11/2016
9.11
 2,800 8.63 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 7.77 8.20 7.99 200 0 0.0
07/11/2016
7.77
 800 7.73 7.77 7.21 0 0 0
04/11/2016
7.73
 4,701 7.73 7.94 7.68 600 0 0.0
03/11/2016
7.73
 7,200 7.77 7.77 7.30 100 0 0.0
02/11/2016
7.77
 5,100 7.81 7.81 7.12 0 0 0
01/11/2016
7.81
 6,101 7.90 7.90 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 8.12 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 8.68 8.68 8.55 1,000 0 0.0
24/10/2016
8.68
 12,440 8.98 8.98 8.20 300 0 0.0
21/10/2016
8.98
 1,700 9.02 9.15 8.68 1,600 0 0.0
20/10/2016
9.02
 13,400 8.98 9.28 8.12 7,900 1,000 0.1
19/10/2016
8.98
 3,215 8.98 9.07 8.50 1,100 3,000 0.0
18/10/2016
8.98
 9,305 9.24 9.24 8.50 200 1,500 0.0
17/10/2016
9.24
 100 9.02 9.24 9.24 100 0 0.0
14/10/2016
9.02
 22,815 9.15 9.15 8.89 100 0 0.0
13/10/2016
9.15
 200 9.19 9.19 8.89 100 0 0.0
12/10/2016
9.19
 3,500 9.07 9.19 8.85 200 2,500 0.0
11/10/2016
9.07
 8,805 8.89 9.37 8.89 200 0 0.0
10/10/2016
8.89
 4,830 9.02 9.02 8.76 0 0 0
07/10/2016
9.02
 19,900 9.50 9.50 8.63 2,000 1,000 0.0
06/10/2016
9.50
 1,005 9.07 9.50 9.28 100 0 0.0
05/10/2016
9.07
 21,900 9.28 9.28 8.63 600 14,900 -0.3
04/10/2016
9.28
 18,455 9.45 9.45 9.07 700 0 0.0
03/10/2016
9.45
 15,700 9.45 9.50 9.24 5,200 6,600 0.0
30/09/2016
9.45
 8,600 9.41 9.67 9.07 4,200 200 0.1
29/09/2016
9.41
 10,705 9.41 9.45 9.24 6,300 0 0.1
28/09/2016
9.41
 9,400 9.50 9.67 9.28 100 0 0.0
27/09/2016
9.50
 11,300 9.84 9.93 9.50 400 0 0.0
26/09/2016
9.84
 8,250 9.89 10.01 9.71 100 0 0.0
23/09/2016
9.89
 7,550 9.80 10.10 9.63 200 0 0.0
22/09/2016
9.80
 31,035 9.45 9.93 8.89 0 0 0
21/09/2016
9.45
 10,200 9.50 9.84 9.07 200 0 0.0
20/09/2016
9.50
 2,400 9.50 9.50 9.19 100 0 0.0
19/09/2016
9.50
 3,700 10.14 10.14 9.32 1,500 0 0.0
16/09/2016
10.14
 25 10.14 10.14 10.14 0 0 0
15/09/2016
10.14
 0 10.14 10.14 10.14 0 0 0
14/09/2016
10.14
 0 10.14 10.14 10.14 0 0 0
13/09/2016
10.14
 0 10.14 10.14 10.14 0 0 0
12/09/2016
10.14
 215 9.63 10.14 10.14 100 0 0.0
09/09/2016
9.63
 17,200 9.50 9.63 9.28 0 0 0
08/09/2016
9.50
 10,840 9.54 9.54 9.28 300 0 0.0
07/09/2016
9.54
 9,000 9.58 9.58 9.28 400 100 0.0
06/09/2016
9.58
 3,800 9.58 9.63 9.32 1,100 0 0.0
05/09/2016
9.58
 3,500 9.93 9.93 9.28 400 0 0.0
01/09/2016
9.93
 100 9.97 9.97 9.93 0 0 0
31/08/2016
9.97
 6,600 10.19 10.19 9.28 600 0 0.0
30/08/2016
10.19
 0 10.19 10.19 10.19 0 0 0
29/08/2016
10.19
 720 9.93 10.27 9.93 400 0 0.0
26/08/2016
9.93
 9,100 9.89 9.93 9.80 1,600 0 0.0
25/08/2016
9.89
 26,201 10.10 10.10 9.63 200 0 0.0
24/08/2016
10.10
 13,300 10.19 10.19 9.89 3,500 0 0.1
23/08/2016
10.19
 3,301 10.27 10.27 9.50 100 0 0.0
22/08/2016
10.27
 100 10.32 10.32 10.27 0 0 0
19/08/2016
10.32
 800 10.27 11.22 9.71 300 100 0.0
18/08/2016
10.27
 25,285 10.32 10.36 10.14 3,600 0 0.1
17/08/2016
10.32
 5,400 10.32 10.32 10.19 0 0 0
16/08/2016
10.32
 0 10.32 10.32 10.32 0 0 0
15/08/2016
10.32
 3,228 10.32 10.32 10.32 0 0 0
12/08/2016
10.32
 4,900 10.36 10.36 9.97 100 0 0.0
11/08/2016
10.36
 2,400 10.32 10.36 10.32 0 0 0
10/08/2016
10.32
 5,320 10.36 10.36 9.97 1,000 0 0.0
09/08/2016
10.36
 41,200 10.06 10.58 10.10 12,000 0 0.3
08/08/2016
10.06
 555 10.06 10.10 10.06 400 0 0.0
05/08/2016
10.06
 9,100 10.06 10.10 9.93 5,600 0 0.1
04/08/2016
10.06
 12,900 9.89 10.06 9.93 5,500 0 0.1
03/08/2016
9.89
 3,500 9.89 10.06 9.32 200 0 0.0
02/08/2016
9.89
 17,100 9.84 10.19 9.54 12,000 0 0.3
01/08/2016
9.84
 5,800 10.27 10.27 9.84 2,200 0 0.1
29/07/2016
10.27
 5,210 10.27 10.36 9.93 3,100 0 0.1
28/07/2016
10.27
 13,800 10.14 10.58 9.76 10,400 100 0.2
27/07/2016
10.14
 6,410 10.14 10.23 9.50 300 0 0.0
26/07/2016
10.14
 11,910 10.14 10.45 9.93 2,500 3,900 0.0
25/07/2016
10.14
 6,160 9.89 10.84 9.93 600 0 0.0
22/07/2016
9.89
 33,120 10.49 10.49 9.50 17,300 0 0.4
21/07/2016
10.49
 88,720 11.66 11.66 10.49 15,600 1,000 0.4
20/07/2016
11.66
 3,500 11.35 11.66 11.35 1,200 0 0.0
19/07/2016
11.35
 11,310 11.40 12.09 11.35 300 0 0.0
18/07/2016
11.40
 4,010 11.44 11.44 11.31 500 0 0.0
15/07/2016
11.44
 24,906 11.35 11.44 11.22 16,200 0 0.4
14/07/2016
11.35
 26,074 11.22 11.48 11.22 8,600 0 0.2
13/07/2016
11.22
 14,300 10.88 11.22 10.92 0 0 0
12/07/2016
10.88
 88,554 10.79 11.66 10.71 28,300 4,100 0.6
11/07/2016
10.79
 67,910 11.05 11.09 10.79 35,000 9,000 0.7
08/07/2016
11.05
 25,744 11.05 11.22 10.88 2,400 0 0.1
07/07/2016
11.05
 28,723 11.09 11.27 10.92 2,400 0 0.1
06/07/2016
11.09
 24,529 11.01 11.09 10.79 4,000 12,000 -0.2
05/07/2016
11.01
 23,100 11.09 11.09 10.88 0 0 0
04/07/2016
11.09
 20,310 10.92 11.91 10.84 6,200 5,000 0.0
01/07/2016
10.92
 22,042 10.96 11.01 10.84 0 4,800 -0.1

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