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
10.50
2 tháng
(2026-08-05) 		0.10 1.19% 67,100 0 0
8.40
10.70
10.50
3 tháng
(2026-07-06) 		-0.50 -5.56% 82,400 0 0
8.20
10.70
10.50
6 tháng
(2026-04-07) 		-0.50 -5.56% 162,700 -500 0.0
8.20
10.70
10.50
12 tháng
(2025-10-09) 		1.30 18.06% 364,200 -22,200 -0.2
7.02
10.70
10.50
24 tháng
(2024-10-14) 		-0.61 -6.69% 1,663,755 -221,400 -1.7
4.95
11.07
10.50
36 tháng
(2023-10-20) 		-1.73 -16.88% 1,808,666 -244,400 -2.0
4.95
11.07
10.50
60 tháng
(2021-11-01) 		-2.70 -24.09% 2,703,025 -144,470 -0.6
4.95
12.78
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 3.65 3.90 3.65 900 0 0.0
19/05/2014
4.01
 2,600 3.76 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 3.54 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 3.50 3.98 3.42 1,600 0 0.0
13/05/2014
3.65
 500 3.65 3.65 3.65 500 0 0.0
12/05/2014
3.71
 2,600 3.44 3.71 3.44 400 0 0.0
09/05/2014
3.82
 700 3.85 3.85 3.44 200 0 0.0
08/05/2014
3.58
 6,900 3.78 3.92 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 4.16 4.16 3.71 2,300 0 0.0
29/04/2014
3.82
 100 3.82 3.82 3.82 100 0 0.0
28/04/2014
3.99
 223 3.78 3.99 3.78 200 0 0.0
25/04/2014
4.02
 400 3.85 4.06 3.85 300 0 0.0
24/04/2014
3.99
 3,400 3.78 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 3.82 3.99 3.82 500 0 0.0
21/04/2014
3.99
 900 3.96 4.02 3.71 600 0 0.0
18/04/2014
4.02
 500 3.92 4.02 3.92 400 0 0.0
17/04/2014
4.02
 200 3.92 4.02 3.92 100 0 0.0
16/04/2014
4.02
 500 3.96 4.02 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 3.96 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 4.02 4.02 4.02 0 0 0
07/04/2014
4.06
 6,000 3.96 4.06 3.96 800 0 0.0
04/04/2014
3.99
 1,100 3.99 3.99 3.99 0 0 0
03/04/2014
4.09
 1,200 3.99 4.09 3.99 0 0 0
02/04/2014
4.09
 1,000 4.06 4.09 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 4.16 4.16 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 4.09 4.20 4.02 2,100 0 0.0
26/03/2014
4.13
 4,500 4.23 4.23 4.13 500 300 0.0
25/03/2014
4.33
 15,500 4.23 4.37 4.16 400 0 0.0
24/03/2014
4.33
 10,400 4.16 4.47 4.16 700 0 0.0
21/03/2014
4.44
 12,000 4.20 4.47 4.06 6,900 0 0.1
20/03/2014
4.23
 2,400 4.23 4.23 3.96 200 100 0.0
19/03/2014
4.30
 2,800 4.33 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 4.20 4.23 4.06 400 1,000 0.0
12/03/2014
4.16
 4,700 4.13 4.16 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 4.23 4.54 4.20 4,100 0 0.1
07/03/2014
4.20
 5,900 4.13 4.20 4.02 3,400 0 0.0
06/03/2014
4.26
 6,000 4.20 4.26 4.09 3,100 0 0.0
05/03/2014
4.23
 3,935 4.02 4.26 4.02 3,800 0 0.0
04/03/2014
4.16
 4,855 3.85 4.16 3.85 3,200 0 0.0
03/03/2014
3.99
 8,300 4.13 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 4.02 4.13 4.02 300 0 0.0
26/02/2014
4.16
 4,100 4.13 4.16 4.06 2,900 0 0.0
25/02/2014
4.23
 4,700 4.13 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 4.26 4.26 4.26 4,500 0 0.1
20/02/2014
4.16
 1,600 4.13 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 4.16 4.37 4.16 5,800 0 0.1
17/02/2014
4.30
 1,800 4.20 4.37 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 4.26 4.47 4.20 6,100 0 0.1
10/02/2014
4.20
 9,220 4.33 4.33 4.13 1,200 0 0.0
07/02/2014
4.26
 759 4.47 4.47 4.26 100 0 0.0
06/02/2014
4.30
 5,200 4.30 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 4.30 4.47 4.06 400 0 0.0
23/01/2014
4.16
 36,100 3.85 4.23 3.85 14,300 0 0.2
22/01/2014
3.85
 7,000 3.85 3.89 3.75 3,000 0 0.0
21/01/2014
3.92
 8,000 3.85 3.99 3.75 6,500 0 0.1
20/01/2014
3.85
 2,000 3.89 3.89 3.78 1,400 0 0.0
17/01/2014
3.96
 1,900 3.78 3.96 3.68 600 0 0.0
16/01/2014
3.96
 4,400 3.96 4.09 3.71 1,100 0 0.0
15/01/2014
3.78
 5,000 3.82 4.09 3.68 1,200 0 0.0
14/01/2014
3.75
 15,900 3.75 4.09 3.68 800 0 0.0
13/01/2014
4.02
 2,900 4.30 4.30 3.96 1,300 0 0.0
10/01/2014
3.99
 10,600 3.96 4.13 3.85 4,700 0 0.1
09/01/2014
4.26
 100 4.26 4.26 4.26 100 0 0.0
08/01/2014
3.92
 9,500 4.06 4.23 3.92 300 0 0.0
07/01/2014
4.26
 1,859 4.23 4.30 4.06 1,100 0 0.0
06/01/2014
4.13
 6,700 4.02 4.26 3.96 4,100 0 0.0
03/01/2014
3.96
 11,700 3.85 4.02 3.78 6,100 0 0.1
02/01/2014
4.02
 4,100 3.96 4.13 3.85 300 0 0.0
31/12/2013
4.13
 14,500 3.85 4.13 3.85 11,300 0 0.1
30/12/2013
3.92
 8,800 3.96 4.02 3.85 8,200 0 0.1
27/12/2013
3.96
 12,500 3.78 3.96 3.71 4,500 0 0.0
26/12/2013
3.78
 10,800 3.75 3.78 3.75 10,400 0 0.1
25/12/2013
3.75
 29,200 3.54 3.75 3.54 15,400 100 0.2
24/12/2013
3.51
 28,800 3.44 3.61 3.44 24,300 0 0.2
23/12/2013
3.44
 47,300 3.27 3.44 3.27 47,300 35,000 0.1
20/12/2013
3.27
 0 3.27 3.27 3.27 0 0 0
19/12/2013
3.27
 5,200 3.27 3.27 3.16 3,800 0 0.0

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