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)
01/02/2016
6.52
 17,600 6.44 6.52 6.40 0 1,400 0.0
29/01/2016
6.44
 7,601 6.48 6.48 5.93 0 800 0.0
28/01/2016
6.48
 1,700 6.44 6.48 6.16 0 0 0
27/01/2016
6.44
 20,900 6.48 6.52 6.40 0 100 0.0
26/01/2016
6.48
 116,400 5.97 6.48 5.85 0 25,000 -0.4
25/01/2016
5.97
 22,100 5.85 6.00 5.73 0 1,900 0.0
22/01/2016
5.85
 100 5.89 5.89 5.85 0 100 0.0
21/01/2016
5.89
 10,700 6.00 6.32 5.89 0 0 0
20/01/2016
6.00
 38,700 5.49 6.00 5.57 200 200 0.0
19/01/2016
5.49
 2,700 5.41 5.69 5.45 200 2,500 0.0
18/01/2016
5.41
 13,600 5.57 5.57 5.33 0 0 0
15/01/2016
5.57
 8,100 5.61 5.61 5.49 100 0 0.0
14/01/2016
5.61
 12,900 5.61 5.61 5.49 0 100 0.0
13/01/2016
5.61
 1,709 5.65 5.65 5.53 0 200 0.0
12/01/2016
5.65
 7,000 5.49 5.65 5.49 200 700 0.0
11/01/2016
5.49
 11,700 5.49 5.49 5.45 0 300 0.0
08/01/2016
5.49
 15,100 5.61 5.61 5.45 0 0 0
07/01/2016
5.61
 15,700 5.73 5.73 5.49 100 0 0.0
06/01/2016
5.73
 15,200 5.49 5.73 5.37 3,700 1,200 0.0
05/01/2016
5.49
 19,300 5.37 5.49 5.37 100 0 0.0
04/01/2016
5.37
 17,500 5.37 5.45 5.37 8,000 0 0.1
31/12/2015
5.37
 20,000 5.37 5.45 5.37 100 0 0.0
30/12/2015
5.37
 2,500 5.49 5.61 5.37 400 0 0.0
29/12/2015
5.49
 4,600 5.53 5.53 5.37 0 0 0
28/12/2015
5.53
 13,800 5.45 5.53 5.33 2,100 0 0.0
25/12/2015
5.45
 3,800 5.57 5.57 5.45 0 0 0
24/12/2015
5.57
 3,700 5.57 5.57 5.45 2,400 0 0.0
23/12/2015
5.57
 8,930 5.49 5.57 5.49 8,600 0 0.1
22/12/2015
5.49
 18,800 5.57 5.61 5.49 0 0 0
21/12/2015
5.57
 15,300 5.53 5.61 5.37 100 0 0.0
18/12/2015
5.53
 10,800 5.41 5.73 5.33 8,800 0 0.1
17/12/2015
5.41
 17,300 5.33 5.45 5.33 2,100 0 0.0
16/12/2015
5.33
 5,400 5.49 5.49 5.33 200 0 0.0
15/12/2015
5.49
 3,700 5.41 5.49 5.37 400 0 0.0
14/12/2015
5.41
 6,000 5.49 5.57 5.41 100 0 0.0
11/12/2015
5.49
 6,500 5.41 5.53 5.33 200 0 0.0
10/12/2015
5.41
 5,300 5.45 5.45 5.33 0 0 0
09/12/2015
5.45
 4,700 5.45 5.69 5.33 1,100 0 0.0
08/12/2015
5.45
 4,900 5.37 5.49 5.33 0 0 0
07/12/2015
5.37
 600 5.53 5.61 5.37 200 0 0.0
04/12/2015
5.53
 1,890 5.73 5.73 5.33 100 0 0.0
03/12/2015
5.73
 1,700 5.53 5.73 5.49 1,600 0 0.0
02/12/2015
5.53
 300 5.29 5.53 5.37 100 0 0.0
01/12/2015
5.29
 19,700 5.25 5.41 5.25 400 0 0.0
30/11/2015
5.25
 5,400 5.49 5.49 5.25 700 0 0.0
27/11/2015
5.49
 11,800 5.37 5.61 5.33 800 0 0.0
26/11/2015
5.37
 6,900 5.21 5.53 5.37 0 0 0
25/11/2015
5.21
 72,300 5.45 5.73 5.21 400 16,400 -0.2
24/11/2015
5.45
 2,100 5.45 5.69 5.45 200 0 0.0
23/11/2015
5.45
 10,000 5.53 5.65 5.45 400 0 0.0
20/11/2015
5.53
 7,700 5.69 5.69 5.49 600 0 0.0
19/11/2015
5.69
 2,840 5.69 5.69 5.53 100 0 0.0
18/11/2015
5.69
 1,600 5.77 5.77 5.53 100 0 0.0
17/11/2015
5.77
 19,720 5.53 5.77 5.49 600 0 0.0
16/11/2015
5.53
 8,300 5.77 5.77 5.21 1,100 0 0.0
13/11/2015
5.77
 1,600 5.73 5.93 5.65 100 0 0.0
12/11/2015
5.73
 3,000 5.73 5.89 5.61 100 0 0.0
11/11/2015
5.73
 3,600 5.73 5.73 5.61 0 0 0
10/11/2015
5.73
 5,400 6.00 6.00 5.73 0 0 0
09/11/2015
6.00
 2,600 6.00 6.52 5.93 100 0 0.0
06/11/2015
6.00
 7,900 6.00 6.00 5.93 0 0 0
05/11/2015
6.00
 112,100 5.65 6.20 5.65 0 51,700 -0.8
04/11/2015
5.65
 22,800 5.65 5.73 5.61 200 0 0.0
03/11/2015
5.65
 2,500 5.61 5.65 5.61 0 0 0
02/11/2015
5.61
 3,500 5.73 5.73 5.49 200 0 0.0
30/10/2015
5.73
 18,200 5.81 5.81 5.49 1,500 0 0.0
29/10/2015
5.81
 10,000 5.81 5.81 5.73 0 0 0
28/10/2015
5.81
 28,421 5.77 5.81 5.69 0 0 0
27/10/2015
5.77
 53,000 5.73 5.77 5.65 0 0 0
26/10/2015
5.73
 29,200 5.85 5.85 5.65 0 0 0
23/10/2015
5.85
 52,916 5.65 5.89 5.73 0 10,000 -0.1
22/10/2015
5.65
 51,200 5.29 5.81 5.45 200 400 0.0
21/10/2015
5.29
 65,515 4.82 5.29 4.94 300 20,000 -0.3
20/10/2015
4.82
 1,800 4.82 4.94 4.78 200 100 0.0
19/10/2015
4.82
 10,400 4.74 4.86 4.70 100 0 0.0
16/10/2015
4.74
 4,900 4.82 4.82 4.66 100 3,100 0.0
15/10/2015
4.82
 3,300 5.06 5.06 4.62 200 300 0.0
14/10/2015
5.06
 1,300 4.62 5.06 4.54 1,200 600 0.0
13/10/2015
4.62
 200 4.66 4.66 4.62 200 0 0.0
12/10/2015
4.66
 400 4.58 4.70 4.66 400 0 0.0
09/10/2015
4.58
 2,400 4.66 4.66 4.54 0 0 0
08/10/2015
4.66
 800 4.58 4.66 4.58 100 0 0.0
07/10/2015
4.58
 1,000 4.58 4.58 4.58 0 0 0
06/10/2015
4.58
 7,400 4.54 4.66 4.54 100 0 0.0
05/10/2015
4.54
 13,600 4.86 4.86 4.54 2,700 0 0.0
02/10/2015
4.86
 10,000 4.58 5.02 4.54 5,800 0 0.1
01/10/2015
4.58
 200 4.62 4.62 4.58 0 0 0
30/09/2015
4.62
 6,900 4.54 4.78 4.54 1,200 500 0.0
29/09/2015
4.54
 1,000 4.70 4.70 4.54 0 0 0
28/09/2015
4.70
 1,600 4.86 4.94 4.54 500 0 0.0
25/09/2015
4.86
 100 4.58 4.86 4.86 100 0 0.0
24/09/2015
4.58
 200 4.58 4.58 4.58 0 0 0
23/09/2015
4.58
 5,300 4.58 4.58 4.50 100 0 0.0
22/09/2015
4.58
 1,100 4.66 4.82 4.58 100 0 0.0
21/09/2015
4.66
 400 4.70 4.70 4.50 300 200 0.0
18/09/2015
4.70
 1,000 4.62 4.70 4.54 900 300 0.0
17/09/2015
4.62
 400 4.66 4.66 4.62 400 0 0.0
16/09/2015
4.66
 0 4.66 4.66 4.66 0 0 0
15/09/2015
4.66
 0 4.66 4.66 4.66 0 0 0
14/09/2015
4.66
 3,700 4.70 4.78 4.35 900 2,000 0.0

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