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)
27/06/2014
4.27
 1,200 4.27 4.27 4.05 1,000 0 0.0
26/06/2014
4.27
 1,300 4.23 4.27 4.05 1,200 0 0.0
25/06/2014
4.23
 1,200 4.20 4.23 4.01 200 0 0.0
24/06/2014
4.20
 1,500 4.38 4.38 4.01 100 0 0.0
23/06/2014
4.38
 0 4.38 4.38 4.38 0 0 0
20/06/2014
4.38
 0 4.38 4.38 4.38 0 0 0
19/06/2014
4.38
 2,700 4.20 4.38 4.23 2,700 0 0.0
18/06/2014
4.20
 1,321 4.27 4.27 4.05 0 0 0
17/06/2014
4.27
 1,200 4.46 4.71 4.20 600 0 0.0
16/06/2014
4.46
 16,700 4.16 4.53 4.01 13,300 0 0.2
13/06/2014
4.16
 2,700 4.12 4.16 3.72 1,100 0 0.0
12/06/2014
4.12
 1,000 4.01 4.12 3.87 900 0 0.0
11/06/2014
4.01
 1,000 4.05 4.35 3.98 500 0 0.0
10/06/2014
4.05
 600 3.98 4.05 3.98 300 0 0.0
09/06/2014
3.98
 3,500 4.38 4.79 3.98 900 0 0.0
06/06/2014
4.38
 300 4.12 4.38 4.16 300 0 0.0
05/06/2014
4.12
 500 3.83 4.12 4.12 500 0 0.0
04/06/2014
3.83
 200 3.83 3.83 3.83 0 0 0
03/06/2014
3.83
 1,100 4.23 4.42 3.83 200 0 0.0
02/06/2014
4.23
 800 4.42 4.42 3.98 600 0 0.0
30/05/2014
4.42
 8,800 4.53 4.53 4.09 6,500 0 0.1
29/05/2014
4.53
 10,000 4.31 4.53 3.90 9,500 0 0.1
28/05/2014
4.31
 2,900 4.38 4.38 3.98 2,600 0 0.0
27/05/2014
4.38
 0 4.38 4.38 4.38 0 0 0
26/05/2014
4.38
 2,600 4.27 4.53 3.90 1,300 0 0.0
23/05/2014
4.27
 1,900 3.90 4.27 3.90 1,700 0 0.0
22/05/2014
3.90
 400 3.90 3.90 3.90 400 0 0.0
21/05/2014
3.90
 1,000 3.90 3.90 3.90 1,000 0 0.0
20/05/2014
3.90
 1,000 4.01 4.01 3.65 900 0 0.0
19/05/2014
4.01
 2,600 3.79 4.01 3.76 2,600 0 0.0
16/05/2014
3.79
 0 3.79 3.79 3.79 0 0 0
15/05/2014
3.79
 1,600 3.87 3.87 3.54 100 0 0.0
14/05/2014: Cổ tức tiền mặt tỉ lệ: 7%
14/05/2014
3.87
 2,900 3.65 3.98 3.42 1,600 0 0.0
13/05/2014
3.65
 500 3.71 3.71 3.65 500 0 0.0
12/05/2014
3.71
 2,600 3.82 3.82 3.44 400 0 0.0
09/05/2014
3.82
 700 3.58 3.85 3.44 200 0 0.0
08/05/2014
3.58
 6,900 3.96 3.96 3.58 3,400 0 0.0
07/05/2014
3.96
 5,200 3.96 4.13 3.71 4,900 0 0.1
06/05/2014
3.96
 2,800 3.75 3.96 3.75 2,800 0 0.0
05/05/2014
3.75
 2,800 3.82 4.16 3.71 2,300 0 0.0
29/04/2014
3.82
 100 3.99 3.99 3.82 100 0 0.0
28/04/2014
3.99
 223 4.02 4.02 3.78 200 0 0.0
25/04/2014
4.02
 400 3.99 4.06 3.85 300 0 0.0
24/04/2014
3.99
 3,400 3.89 3.99 3.78 3,400 0 0.0
23/04/2014
3.89
 800 3.96 3.96 3.71 500 0 0.0
22/04/2014
3.96
 500 3.99 3.99 3.82 500 0 0.0
21/04/2014
3.99
 900 4.02 4.02 3.71 600 0 0.0
18/04/2014
4.02
 500 4.02 4.02 3.92 400 0 0.0
17/04/2014
4.02
 200 4.02 4.02 3.92 100 0 0.0
16/04/2014
4.02
 500 4.06 4.06 3.96 200 0 0.0
15/04/2014
4.06
 700 4.06 4.06 4.06 600 0 0.0
14/04/2014
4.06
 0 4.06 4.06 4.06 0 0 0
11/04/2014
4.06
 300 4.02 4.06 3.96 200 0 0.0
10/04/2014
4.02
 0 4.02 4.02 4.02 0 0 0
08/04/2014
4.02
 200 4.06 4.06 4.02 0 0 0
07/04/2014
4.06
 6,000 3.99 4.06 3.96 800 0 0.0
04/04/2014
3.99
 1,100 4.09 4.09 3.99 0 0 0
03/04/2014
4.09
 1,200 4.09 4.09 3.99 0 0 0
02/04/2014
4.09
 1,000 4.13 4.13 4.06 0 0 0
01/04/2014
4.13
 400 4.16 4.16 4.13 100 0 0.0
31/03/2014
4.16
 500 4.20 4.20 4.16 500 0 0.0
28/03/2014
4.20
 700 4.13 4.20 4.13 300 0 0.0
27/03/2014
4.13
 5,900 4.13 4.20 4.02 2,100 0 0.0
26/03/2014
4.13
 4,500 4.33 4.33 4.13 500 300 0.0
25/03/2014
4.33
 15,500 4.33 4.37 4.16 400 0 0.0
24/03/2014
4.33
 10,400 4.44 4.47 4.16 700 0 0.0
21/03/2014
4.44
 12,000 4.23 4.47 4.06 6,900 0 0.1
20/03/2014
4.23
 2,400 4.30 4.30 3.96 200 100 0.0
19/03/2014
4.30
 2,800 4.30 4.33 4.20 600 200 0.0
18/03/2014
4.30
 46,100 4.13 4.33 4.13 400 0 0.0
17/03/2014
4.13
 9,600 4.20 4.26 4.13 100 0 0.0
14/03/2014
4.20
 9,900 4.16 4.20 4.13 300 0 0.0
13/03/2014
4.16
 5,100 4.16 4.23 4.06 400 1,000 0.0
12/03/2014
4.16
 4,700 4.20 4.20 4.09 100 0 0.0
11/03/2014
4.20
 5,300 4.20 4.26 4.13 3,900 0 0.0
10/03/2014
4.20
 14,000 4.20 4.54 4.20 4,100 0 0.1
07/03/2014
4.20
 5,900 4.26 4.26 4.02 3,400 0 0.0
06/03/2014
4.26
 6,000 4.23 4.26 4.09 3,100 0 0.0
05/03/2014
4.23
 3,935 4.16 4.26 4.02 3,800 0 0.0
04/03/2014
4.16
 4,855 3.99 4.16 3.85 3,200 0 0.0
03/03/2014
3.99
 8,300 3.99 4.13 3.99 1,300 0 0.0
28/02/2014
3.99
 11,300 4.13 4.23 3.99 9,100 0 0.1
27/02/2014
4.13
 1,590 4.16 4.16 4.02 300 0 0.0
26/02/2014
4.16
 4,100 4.23 4.23 4.06 2,900 0 0.0
25/02/2014
4.23
 4,700 4.20 4.23 4.06 2,100 0 0.0
24/02/2014
4.20
 6,000 4.26 4.26 4.13 3,700 0 0.0
21/02/2014
4.26
 4,601 4.16 4.26 4.26 4,500 0 0.1
20/02/2014
4.16
 1,600 4.16 4.16 4.13 200 0 0.0
19/02/2014
4.16
 3,000 4.26 4.47 4.16 2,300 0 0.0
18/02/2014
4.26
 9,400 4.30 4.37 4.16 5,800 0 0.1
17/02/2014
4.30
 1,800 4.40 4.40 4.20 700 0 0.0
14/02/2014
4.40
 7,905 4.54 4.64 4.37 200 0 0.0
13/02/2014
4.54
 8,505 4.37 4.64 4.37 6,600 200 0.1
12/02/2014
4.37
 8,155 4.33 4.40 4.30 4,400 0 0.1
11/02/2014
4.33
 9,626 4.20 4.47 4.20 6,100 0 0.1
10/02/2014
4.20
 9,220 4.26 4.33 4.13 1,200 0 0.0
07/02/2014
4.26
 759 4.30 4.47 4.26 100 0 0.0
06/02/2014
4.30
 5,200 4.40 4.40 4.26 1,000 0 0.0
27/01/2014
4.40
 6,900 4.06 4.40 4.06 5,600 0 0.1
24/01/2014
4.06
 2,900 4.16 4.47 4.06 400 0 0.0

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