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)
07/08/2015
4.70
 6,100 4.62 4.70 4.38 800 0 0.0
06/08/2015
4.82
 4,000 4.66 4.82 4.54 100 0 0.0
05/08/2015
4.82
 630 4.74 4.82 4.74 100 0 0.0
04/08/2015
4.82
 210 4.78 4.82 4.78 200 0 0.0
03/08/2015
4.70
 700 4.90 4.94 4.70 200 0 0.0
31/07/2015
4.78
 11,600 4.70 4.78 4.70 2,000 0 0.0
30/07/2015
4.74
 3,850 4.90 5.10 4.74 700 0 0.0
29/07/2015
4.90
 2,700 4.78 4.90 4.74 200 0 0.0
28/07/2015
4.74
 4,200 4.78 4.90 4.74 100 100 0
27/07/2015
4.86
 20,145 4.74 5.02 4.74 500 0 0.0
24/07/2015
5.06
 13,400 5.02 5.33 4.94 200 0 0.0
23/07/2015
5.14
 12,110 4.98 5.18 4.98 100 0 0.0
22/07/2015
4.98
 88,720 4.58 4.98 4.58 500 16,000 -0.2
21/07/2015
4.54
 12,400 4.31 4.58 4.31 200 0 0.0
20/07/2015
4.31
 11,800 4.31 4.38 4.31 0 0 0
17/07/2015
4.31
 6,800 4.15 4.35 4.15 300 0 0.0
16/07/2015
4.19
 1,500 4.19 4.19 4.19 0 0 0
15/07/2015
4.19
 0 4.19 4.19 4.19 0 0 0
14/07/2015
4.19
 2,000 4.27 4.27 4.19 0 0 0
13/07/2015
4.31
 0 4.31 4.31 4.31 0 0 0
10/07/2015
4.31
 5,600 4.31 4.31 4.07 100 0 0.0
09/07/2015
4.38
 0 4.38 4.38 4.38 200 0 0.0
08/07/2015
4.38
 400 4.38 4.38 4.38 200 0 0.0
07/07/2015
4.46
 0 4.46 4.46 4.46 0 0 0
06/07/2015
4.46
 2,301 4.50 4.74 4.11 800 0 0.0
03/07/2015
4.35
 1,600 4.27 4.35 4.27 700 0 0.0
02/07/2015
4.46
 0 4.46 4.46 4.46 0 0 0
01/07/2015
4.46
 0 4.46 4.46 4.46 0 0 0
30/06/2015
4.46
 2,300 4.54 4.54 4.46 2,300 0 0.0
29/06/2015
4.50
 7,000 4.15 4.50 4.15 4,500 0 0.0
26/06/2015
4.35
 4,000 4.07 4.35 4.07 900 0 0.0
25/06/2015
4.23
 100 4.23 4.23 4.23 100 0 0.0
24/06/2015
4.03
 3,200 4.27 4.27 4.03 0 0 0
23/06/2015
4.27
 500 4.27 4.27 4.27 0 0 0
22/06/2015
4.27
 4,200 4.27 4.46 4.27 200 0 0.0
19/06/2015
4.27
 8 4.27 4.27 4.27 0 0 0
18/06/2015
4.27
 0 4.27 4.27 4.27 0 0 0
17/06/2015
4.27
 9,800 4.27 4.27 4.15 3,500 0 0.0
16/06/2015
4.35
 8,400 4.15 4.35 4.15 4,800 0 0.1
15/06/2015
4.27
 4,000 4.27 4.27 4.27 2,000 0 0.0
12/06/2015
4.27
 8,500 4.27 4.27 4.27 8,000 0 0.1
11/06/2015
4.27
 7,600 4.27 4.27 4.27 7,000 0 0.1
10/06/2015
4.27
 2,100 4.27 4.27 4.27 2,000 0 0.0
09/06/2015
4.27
 14,600 4.27 4.35 4.23 7,600 0 0.1
08/06/2015
4.23
 9,500 4.27 4.27 4.23 5,600 0 0.1
05/06/2015
4.27
 900 4.15 4.27 4.15 400 0 0.0
04/06/2015
4.27
 10,000 4.23 4.27 4.19 2,600 0 0.0
03/06/2015
4.23
 10,400 4.27 4.27 4.23 3,400 0 0.0
02/06/2015
4.23
 8,408 4.27 4.27 4.23 8,400 0 0.1
01/06/2015
4.23
 7,360 4.27 4.27 4.23 7,300 0 0.1
29/05/2015
4.27
 5,300 4.23 4.27 4.23 0 0 0
28/05/2015
4.35
 16,400 4.11 4.46 4.11 15,300 0 0.2
27/05/2015
4.15
 1,800 4.07 4.15 4.03 800 0 0.0
26/05/2015
4.19
 0 4.19 4.19 4.19 0 0 0
25/05/2015
4.19
 0 4.19 4.19 4.19 0 0 0
22/05/2015
4.19
 900 4.19 4.19 4.19 0 0 0
21/05/2015
4.23
 0 4.23 4.23 4.23 0 0 0
20/05/2015
4.23
 508 4.15 4.23 4.15 100 0 0.0
19/05/2015
4.27
 1,108 4.42 4.58 4.27 700 0 0.0
18/05/2015
4.19
 19,500 4.19 4.19 4.19 0 0 0
15/05/2015
4.27
 55,000 4.27 4.27 4.27 0 0 0
14/05/2015
4.42
 300 4.38 4.42 4.38 300 0 0.0
13/05/2015
4.23
 300 4.23 4.23 4.23 0 0 0
12/05/2015
4.66
 3,800 4.27 4.66 4.27 3,600 0 0.0
11/05/2015
4.35
 64,100 4.27 4.35 4.27 200 0 0.0
08/05/2015
4.54
 3,900 4.35 4.70 4.35 3,900 0 0.0
07/05/2015
4.31
 28,300 4.27 4.35 4.27 200 0 0.0
06/05/2015
4.42
 21,250 4.31 4.66 3.87 17,900 0 0.2
05/05/2015
4.27
 67,510 4.19 4.27 4.19 2,500 0 0.0
04/05/2015
4.31
 16,500 4.31 4.31 4.31 0 0 0
27/04/2015
4.31
 6,800 4.46 4.54 4.31 2,300 0 0.0
24/04/2015
4.35
 1,900 4.46 4.46 4.35 100 0 0.0
23/04/2015
4.35
 22,325 3.95 4.66 3.95 9,300 0 0.1
22/04/2015
4.27
 5,000 4.31 4.31 4.15 300 100 0.0
21/04/2015
4.27
 5,400 4.31 4.31 4.19 200 300 0.0
20/04/2015
4.15
 14,775 3.99 4.15 3.99 100 100 0
17/04/2015
4.35
 3,500 4.07 4.35 4.07 1,500 0 0.0
16/04/2015
4.07
 6,900 4.35 4.35 4.07 100 0 0.0
15/04/2015
4.07
 3,500 4.23 4.23 4.07 100 0 0.0
14/04/2015
4.27
 410 4.27 4.27 4.27 200 0 0.0
13/04/2015
4.27
 0 4.27 4.27 4.27 0 0 0
10/04/2015
4.27
 0 4.27 4.27 4.27 0 0 0
09/04/2015
4.27
 500 4.35 4.35 4.27 500 0 0.0
08/04/2015
4.27
 200 4.27 4.27 4.27 200 0 0.0
07/04/2015
4.35
 0 4.35 4.35 4.35 0 0 0
06/04/2015
4.35
 0 4.35 4.35 4.35 0 0 0
03/04/2015
4.35
 100 4.35 4.35 4.35 100 0 0.0
02/04/2015
4.27
 1,000 3.79 4.35 3.79 900 0 0.0
01/04/2015
4.19
 600 4.19 4.19 4.19 600 0 0.0
31/03/2015
4.27
 1,000 4.27 4.31 3.95 100 400 0.0
30/03/2015
4.27
 400 4.27 4.27 4.27 400 0 0.0
27/03/2015
4.31
 700 4.31 4.31 4.31 700 0 0.0
26/03/2015
4.31
 1,300 4.31 4.31 4.31 0 0 0
25/03/2015
4.31
 100 4.31 4.31 4.31 0 0 0
24/03/2015
4.31
 2,300 4.11 4.31 4.11 0 0 0
23/03/2015
4.35
 0 4.35 4.35 4.35 0 0 0
20/03/2015
4.35
 2,000 4.35 4.35 4.35 0 0 0
19/03/2015
4.35
 4,900 4.46 4.46 4.35 100 0 0.0
18/03/2015: Cổ tức tiền mặt tỉ lệ: 8%
18/03/2015
4.35
 13,600 4.46 4.46 4.23 2,600 0 0.0
17/03/2015
4.35
 9,900 4.35 4.42 4.35 0 0 0

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