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)
18/11/2014
4.31
 18,500 4.35 4.35 4.12 200 0 0.0
17/11/2014
4.35
 5,150 4.35 4.38 4.16 2,100 0 0.0
14/11/2014
4.35
 10,900 4.23 4.35 4.12 1,400 0 0.0
13/11/2014
4.23
 23,800 4.09 4.23 4.09 0 0 0
12/11/2014
4.09
 9,400 4.12 4.20 4.09 0 0 0
11/11/2014
4.12
 2,800 4.01 4.12 4.01 500 0 0.0
10/11/2014
4.01
 6,355 4.01 4.05 4.01 0 0 0
07/11/2014
4.01
 300 3.94 4.05 4.01 300 0 0.0
06/11/2014
3.94
 41,900 4.09 4.09 3.94 400 0 0.0
05/11/2014
4.09
 16,500 3.98 4.12 3.94 900 0 0.0
04/11/2014
3.98
 2,245 3.98 3.98 3.87 200 0 0.0
03/11/2014
3.98
 5,968 4.12 4.12 3.94 0 0 0
31/10/2014
4.12
 1,400 4.09 4.12 4.09 1,400 0 0.0
30/10/2014
4.09
 700 4.16 4.16 4.09 700 0 0.0
29/10/2014
4.16
 1,200 4.12 4.42 3.76 200 0 0.0
28/10/2014
4.12
 5,000 3.98 4.23 3.98 4,600 0 0.0
27/10/2014
3.98
 13,600 4.38 4.38 3.98 4,600 0 0.0
24/10/2014
4.38
 600 4.38 4.42 4.35 600 0 0.0
23/10/2014
4.38
 6,500 4.20 4.42 4.05 3,100 0 0.0
22/10/2014
4.20
 27,500 3.98 4.23 3.98 500 0 0.0
21/10/2014
3.98
 1,600 4.05 4.05 3.98 0 0 0
20/10/2014
4.05
 4,100 4.35 4.38 4.05 100 0 0.0
17/10/2014
4.35
 0 4.35 4.35 4.35 0 0 0
16/10/2014
4.35
 0 4.35 4.35 4.35 0 0 0
15/10/2014
4.35
 0 4.35 4.35 4.35 0 0 0
14/10/2014
4.35
 420 4.38 4.38 4.01 100 0 0.0
13/10/2014
4.38
 0 4.38 4.38 4.38 0 0 0
10/10/2014
4.38
 0 4.38 4.38 4.38 0 0 0
09/10/2014
4.38
 3,100 4.60 4.60 4.16 100 0 0.0
08/10/2014
4.60
 400 4.31 4.60 4.42 400 0 0.0
07/10/2014
4.31
 0 4.31 4.31 4.31 0 0 0
06/10/2014
4.31
 405 4.35 4.35 4.31 400 0 0.0
03/10/2014
4.35
 4,400 4.16 4.38 4.16 4,400 0 0.1
02/10/2014
4.16
 1,600 4.38 4.38 4.05 1,100 0 0.0
01/10/2014
4.38
 150 4.38 4.38 4.38 0 0 0
30/09/2014
4.38
 4,900 4.16 4.42 3.76 4,200 0 0.0
29/09/2014
4.16
 2,400 4.60 4.60 4.16 200 0 0.0
26/09/2014
4.60
 0 4.60 4.60 4.60 0 0 0
25/09/2014
4.60
 500 4.35 4.60 4.35 500 0 0.0
24/09/2014
4.35
 0 4.35 4.35 4.35 0 0 0
23/09/2014
4.35
 0 4.35 4.35 4.35 0 0 0
22/09/2014
4.35
 0 4.35 4.35 4.35 0 0 0
19/09/2014
4.35
 200 4.20 4.35 4.23 200 0 0.0
18/09/2014
4.20
 100 4.12 4.20 4.20 100 0 0.0
17/09/2014
4.12
 4,800 4.05 4.42 4.01 4,700 0 0.1
16/09/2014
4.05
 500 4.05 4.05 4.05 500 0 0.0
15/09/2014
4.05
 700 4.20 4.20 3.87 600 0 0.0
12/09/2014
4.20
 1,000 3.87 4.23 3.87 600 0 0.0
11/09/2014
3.87
 1,500 4.01 4.01 3.79 200 0 0.0
10/09/2014
4.01
 2,187 3.98 4.01 3.68 100 0 0.0
09/09/2014
3.98
 10,100 4.05 4.05 3.90 100 0 0.0
08/09/2014
4.05
 800 4.05 4.05 3.87 100 0 0.0
05/09/2014
4.05
 300 4.05 4.05 3.79 100 0 0.0
04/09/2014
4.05
 200 4.16 4.16 4.05 200 0 0.0
03/09/2014
4.16
 2,700 4.16 4.16 4.01 500 0 0.0
29/08/2014
4.16
 0 4.16 4.16 4.16 0 0 0
28/08/2014
4.16
 1,900 4.20 4.20 3.87 200 0 0.0
27/08/2014
4.20
 2,520 3.98 4.20 3.94 0 0 0
26/08/2014
3.98
 300 4.05 4.05 3.98 0 0 0
25/08/2014
4.05
 28,050 3.94 4.05 3.94 2,300 0 0.0
22/08/2014
3.94
 350 4.16 4.16 3.94 5,500 0 0.1
21/08/2014
4.16
 31,200 3.83 4.16 3.79 5,500 0 0.1
20/08/2014
3.83
 1,600 3.76 3.83 3.72 0 0 0
19/08/2014
3.76
 1,800 3.83 3.83 3.76 0 0 0
18/08/2014
3.83
 3,900 3.83 3.83 3.76 400 1,400 0.0
15/08/2014
3.83
 2,600 3.83 3.83 3.76 400 0 0.0
14/08/2014
3.83
 1,100 3.83 3.87 3.83 0 0 0
13/08/2014
3.83
 1,600 3.87 3.87 3.83 0 0 0
12/08/2014
3.87
 3,100 3.90 3.90 3.87 100 0 0.0
11/08/2014
3.90
 200 3.94 3.94 3.83 100 0 0.0
08/08/2014
3.94
 1,500 3.83 3.94 3.83 0 0 0
07/08/2014
3.83
 5,500 4.01 4.01 3.83 0 0 0
06/08/2014
4.01
 600 3.87 4.01 3.94 0 0 0
05/08/2014
3.87
 2,800 3.83 3.90 3.83 0 0 0
04/08/2014
3.83
 5,900 3.83 3.87 3.83 0 0 0
01/08/2014
3.83
 1,500 3.94 4.01 3.83 0 0 0
31/07/2014
3.94
 4,100 4.01 4.09 3.87 3,300 0 0.0
30/07/2014
4.01
 1,400 4.01 4.01 3.94 1,200 0 0.0
29/07/2014
4.01
 4,400 4.12 4.12 3.98 600 0 0.0
28/07/2014
4.12
 1,800 4.09 4.12 3.98 600 0 0.0
25/07/2014
4.09
 2,900 4.09 4.09 4.01 100 0 0.0
24/07/2014
4.09
 5,300 4.05 4.12 3.98 2,200 0 0.0
23/07/2014
4.05
 13,400 4.05 4.05 4.01 0 0 0
22/07/2014
4.05
 700 4.12 4.12 4.05 0 0 0
21/07/2014
4.12
 4,605 4.20 4.38 4.12 1,100 0 0.0
18/07/2014
4.20
 2,450 4.05 4.20 4.05 400 0 0.0
17/07/2014
4.05
 1,200 4.23 4.42 4.05 100 0 0.0
16/07/2014
4.23
 2,445 3.98 4.23 4.05 2,000 45 0.0
15/07/2014
3.98
 6,300 4.20 4.20 3.98 1,000 0 0.0
14/07/2014
4.20
 1,000 4.23 4.23 4.20 1,000 0 0.0
11/07/2014
4.23
 4,000 4.23 4.46 4.05 1,100 0 0.0
10/07/2014
4.23
 3,700 4.09 4.42 3.98 2,000 0 0.0
09/07/2014
4.09
 3,800 4.01 4.09 4.01 0 0 0
08/07/2014
4.01
 1,400 4.20 4.20 4.01 0 0 0
07/07/2014
4.20
 722 4.20 4.20 4.20 700 0 0.0
04/07/2014
4.20
 200 4.23 4.23 4.20 200 0 0.0
03/07/2014
4.23
 1,000 4.16 4.23 4.16 700 0 0.0
02/07/2014
4.16
 2,500 4.01 4.16 4.01 400 0 0.0
01/07/2014
4.01
 800 4.31 4.31 4.01 0 0 0
30/06/2014
4.31
 4,637 4.27 4.35 4.01 3,200 0 0.0

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