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)
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 4.07 4.35 4.07 100 0 0.0
15/04/2015
4.07
 3,500 4.27 4.27 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 4.27 4.35 4.27 500 0 0.0
08/04/2015
4.27
 200 4.35 4.35 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 4.27 4.35 4.35 100 0 0.0
02/04/2015
4.27
 1,000 4.19 4.35 3.79 900 0 0.0
01/04/2015
4.19
 600 4.27 4.27 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 4.31 4.31 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 4.35 4.35 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 4.35 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 4.35 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
16/03/2015
4.35
 200 4.20 4.35 4.20 100 0 0.0
13/03/2015
4.20
 2,200 4.12 4.20 4.20 0 0 0
12/03/2015
4.12
 2,100 4.20 4.27 4.12 0 0 0
11/03/2015
4.20
 2,400 4.35 4.35 4.12 100 0 0.0
10/03/2015
4.35
 300 4.27 4.35 4.35 300 0 0.0
09/03/2015
4.27
 500 4.38 4.38 4.20 400 0 0.0
06/03/2015
4.38
 1,500 4.27 4.38 4.20 1,300 0 0.0
05/03/2015
4.27
 3,300 4.12 4.27 4.12 300 0 0.0
04/03/2015
4.12
 1,200 4.23 4.23 4.12 0 0 0
03/03/2015
4.23
 1,600 4.35 4.35 4.09 100 0 0.0
02/03/2015
4.35
 2,300 4.35 4.60 4.05 600 0 0.0
27/02/2015
4.35
 1,300 4.05 4.35 4.05 200 1,200 0.0
26/02/2015
4.05
 300 4.35 4.35 4.05 0 0 0
25/02/2015
4.35
 0 4.35 4.35 4.35 0 0 0
24/02/2015
4.35
 400 4.16 4.35 4.35 400 0 0.0
13/02/2015
4.16
 400 4.35 4.35 4.16 0 0 0
12/02/2015
4.35
 400 4.31 4.35 4.35 400 0 0.0
11/02/2015
4.31
 500 4.12 4.31 4.12 100 0 0.0
10/02/2015
4.12
 3,000 4.35 4.35 4.12 0 0 0
09/02/2015
4.35
 700 4.31 4.35 4.35 600 0 0.0
06/02/2015
4.31
 100 4.20 4.31 4.31 100 0 0.0
05/02/2015
4.20
 7,000 4.23 4.23 4.12 100 0 0.0
04/02/2015
4.23
 0 4.23 4.23 4.23 0 0 0
03/02/2015
4.23
 0 4.23 4.23 4.23 0 0 0
02/02/2015
4.23
 2,020 4.35 4.35 4.12 100 0 0.0
30/01/2015
4.35
 4,500 4.20 4.38 4.16 1,700 0 0.0
29/01/2015
4.20
 1,900 4.09 4.20 4.12 100 0 0.0
28/01/2015
4.09
 200 4.12 4.12 4.09 0 0 0
27/01/2015
4.12
 600 4.12 4.12 4.09 100 0 0.0
26/01/2015
4.12
 4,500 4.12 4.12 4.09 0 0 0
23/01/2015
4.12
 1,700 4.20 4.20 4.09 0 0 0
22/01/2015
4.20
 1,300 4.16 4.20 4.09 100 0 0.0
21/01/2015
4.16
 1,200 4.16 4.16 4.12 200 0 0.0
20/01/2015
4.16
 4,410 4.35 4.35 4.16 2,700 0 0.0
19/01/2015
4.35
 0 4.35 4.35 4.35 0 0 0
16/01/2015
4.35
 400 4.38 4.38 4.35 400 0 0.0
15/01/2015
4.38
 5,190 4.38 4.38 4.12 100 0 0.0
14/01/2015
4.38
 0 4.38 4.38 4.38 0 0 0
13/01/2015
4.38
 8,200 4.42 4.79 4.09 1,200 0 0.0
12/01/2015
4.42
 0 4.42 4.42 4.42 0 0 0
09/01/2015
4.42
 3,500 4.31 4.71 4.42 3,000 0 0.0
08/01/2015
4.31
 2,900 4.35 4.35 4.23 200 0 0.0
07/01/2015
4.35
 400 4.12 4.42 4.35 400 0 0.0
06/01/2015
4.12
 3,600 4.42 4.42 4.12 0 0 0
05/01/2015
4.42
 0 4.42 4.42 4.42 0 0 0
31/12/2014
4.42
 11,700 4.09 4.42 4.20 10,600 0 0.1
30/12/2014
4.09
 10,700 4.20 4.20 4.05 300 0 0.0
29/12/2014
4.20
 4,055 4.20 4.20 4.09 1,500 0 0.0
26/12/2014
4.20
 2,500 4.20 4.20 4.09 200 0 0.0
25/12/2014
4.20
 5,500 4.23 4.23 4.05 600 0 0.0
24/12/2014
4.23
 5,900 4.20 4.23 4.12 900 0 0.0
23/12/2014
4.20
 5,200 4.16 4.20 4.05 500 0 0.0
22/12/2014
4.16
 4,900 4.23 4.23 4.05 2,600 0 0.0
19/12/2014
4.23
 4,600 4.23 4.23 4.05 1,400 0 0.0
18/12/2014
4.23
 2,600 4.35 4.35 4.09 600 0 0.0
17/12/2014
4.35
 7,700 4.31 4.35 4.05 1,500 0 0.0
16/12/2014
4.31
 8,400 4.42 4.42 4.05 1,300 0 0.0
15/12/2014
4.42
 5,100 4.23 4.42 4.09 1,200 0 0.0
12/12/2014
4.23
 4,200 4.09 4.23 4.05 1,700 500 0.0
11/12/2014
4.09
 2,000 4.23 4.23 4.09 0 0 0
10/12/2014
4.23
 7,515 4.20 4.23 4.05 2,900 0 0.0
09/12/2014
4.20
 8,900 4.31 4.42 4.05 200 0 0.0
08/12/2014
4.31
 7,900 4.23 4.31 4.16 3,100 0 0.0
05/12/2014
4.23
 17,500 4.12 4.23 4.01 400 0 0.0
04/12/2014
4.12
 18,900 4.09 4.16 4.09 0 1,000 0.0
03/12/2014
4.09
 2,100 4.09 4.09 4.09 0 0 0
02/12/2014
4.09
 3,430 4.12 4.12 4.05 0 30 0.0
01/12/2014
4.12
 7,200 4.12 4.16 4.05 100 0 0.0
28/11/2014
4.12
 7,000 4.23 4.23 4.12 0 0 0
27/11/2014
4.23
 3,400 4.23 4.23 4.09 400 0 0.0
26/11/2014
4.23
 20,400 4.01 4.23 4.05 100 0 0.0
25/11/2014
4.01
 6,400 4.27 4.27 4.01 0 0 0
24/11/2014
4.27
 4,300 4.35 4.35 4.05 600 0 0.0
21/11/2014
4.35
 3,205 4.57 4.57 4.20 700 0 0.0
20/11/2014
4.57
 0 4.57 4.57 4.57 0 0 0
19/11/2014
4.57
 15,900 4.31 4.57 4.16 0 0 0

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