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)
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 3.92 3.92 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 3.96 3.96 3.78 1,400 0 0.0
17/01/2014
3.96
 1,900 3.96 3.96 3.68 600 0 0.0
16/01/2014
3.96
 4,400 3.78 4.09 3.71 1,100 0 0.0
15/01/2014
3.78
 5,000 3.75 4.09 3.68 1,200 0 0.0
14/01/2014
3.75
 15,900 4.02 4.09 3.68 800 0 0.0
13/01/2014
4.02
 2,900 3.99 4.30 3.96 1,300 0 0.0
10/01/2014
3.99
 10,600 4.26 4.26 3.85 4,700 0 0.1
09/01/2014
4.26
 100 3.92 4.26 4.26 100 0 0.0
08/01/2014
3.92
 9,500 4.26 4.26 3.92 300 0 0.0
07/01/2014
4.26
 1,859 4.13 4.30 4.06 1,100 0 0.0
06/01/2014
4.13
 6,700 3.96 4.26 3.96 4,100 0 0.0
03/01/2014
3.96
 11,700 4.02 4.02 3.78 6,100 0 0.1
02/01/2014
4.02
 4,100 4.13 4.13 3.85 300 0 0.0
31/12/2013
4.13
 14,500 3.92 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 3.51 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 3.16 3.27 3.16 3,800 0 0.0
18/12/2013
3.16
 5,900 3.16 3.16 3.16 0 0 0
17/12/2013
3.16
 22,500 3.20 3.20 3.16 12,000 0 0.1
16/12/2013
3.20
 1,300 3.20 3.20 3.13 300 0 0.0
13/12/2013
3.20
 1,600 3.16 3.20 2.89 1,300 0 0.0
12/12/2013
3.16
 300 3.06 3.16 3.13 300 0 0.0
11/12/2013
3.06
 500 3.27 3.27 2.99 0 0 0
10/12/2013
3.27
 1,400 3.20 3.27 3.10 200 0 0.0
09/12/2013
3.20
 300 3.20 3.20 3.20 300 0 0.0
06/12/2013
3.20
 100 3.20 3.20 3.20 100 0 0.0
05/12/2013
3.20
 0 3.20 3.20 3.20 0 0 0
04/12/2013
3.20
 0 3.20 3.20 3.20 0 0 0
03/12/2013
3.20
 0 3.20 3.20 3.20 0 0 0
02/12/2013
3.20
 200 3.23 3.23 3.10 100 0 0.0
29/11/2013
3.23
 0 3.23 3.23 3.23 0 0 0
28/11/2013
3.23
 2,500 3.27 3.27 3.10 500 0 0.0
27/11/2013
3.27
 2,400 3.37 3.37 3.20 500 0 0.0
26/11/2013
3.37
 9,900 3.34 3.37 3.27 2,900 0 0.0
25/11/2013
3.34
 2,600 3.27 3.44 3.27 2,300 0 0.0
22/11/2013
3.27
 2,400 3.37 3.37 3.27 1,200 0 0.0
21/11/2013
3.37
 17,800 3.44 3.44 3.34 0 0 0
20/11/2013
3.44
 7,100 3.44 3.44 3.37 100 0 0.0
19/11/2013
3.44
 6,400 3.41 3.44 3.41 0 0 0
18/11/2013
3.41
 10,500 3.27 3.44 3.27 2,400 80 0.0
15/11/2013
3.27
 23,600 3.23 3.41 3.27 5,300 0 0.1
14/11/2013
3.23
 2,100 3.27 3.27 3.16 0 0 0
13/11/2013
3.27
 2,200 3.13 3.27 3.06 200 0 0.0
12/11/2013
3.13
 2,700 3.20 3.20 2.92 1,100 0 0.0
11/11/2013
3.20
 18,700 3.27 3.27 3.13 100 0 0.0
08/11/2013
3.27
 300 3.10 3.27 3.10 100 0 0.0
07/11/2013
3.10
 3,200 3.44 3.44 3.10 3,000 0 0.0
06/11/2013
3.44
 19,500 3.16 3.44 2.92 1,500 0 0.0
05/11/2013
3.16
 7,400 3.27 3.27 2.96 4,300 0 0.0
04/11/2013
3.27
 5,200 3.27 3.27 3.13 4,200 0 0.0
01/11/2013
3.27
 1,000 3.27 3.27 3.27 1,000 0 0.0
31/10/2013
3.27
 2,100 3.27 3.27 3.27 2,000 0 0.0
30/10/2013
3.27
 6,200 3.27 3.44 3.27 3,200 0 0.0
29/10/2013
3.27
 5,000 3.27 3.27 3.27 5,000 900 0.0
28/10/2013
3.27
 5,700 3.23 3.44 3.23 5,500 0 0.1
25/10/2013
3.23
 13,310 3.27 3.44 3.23 13,300 0 0.1
24/10/2013
3.27
 50 3.27 3.27 3.27 0 0 0
23/10/2013
3.27
 1,100 2.99 3.27 2.99 1,100 0 0.0
22/10/2013
2.99
 100 2.92 2.99 2.99 100 0 0.0
21/10/2013
2.92
 0 2.92 2.92 2.92 0 0 0
18/10/2013
2.92
 0 2.92 2.92 2.92 0 0 0
17/10/2013
2.92
 0 2.92 2.92 2.92 0 0 0
16/10/2013
2.92
 5,000 2.85 2.92 2.82 5,000 4,900 0.0
15/10/2013
2.85
 615 2.82 2.85 2.72 200 0 0.0
14/10/2013
2.82
 2,200 2.72 2.82 2.72 200 0 0.0
11/10/2013
2.72
 1,000 2.82 2.82 2.72 0 0 0
10/10/2013
2.82
 1,400 2.75 2.82 2.72 400 0 0.0
09/10/2013
2.75
 4,200 2.68 2.75 2.68 1,200 0 0.0
08/10/2013
2.68
 200 2.79 2.79 2.51 100 0 0.0
07/10/2013
2.79
 6 2.79 2.79 2.79 0 0 0
04/10/2013
2.79
 0 2.79 2.79 2.79 0 0 0
03/10/2013
2.79
 0 2.79 2.79 2.79 0 0 0
02/10/2013
2.79
 0 2.79 2.79 2.79 0 0 0
01/10/2013
2.79
 0 2.79 2.79 2.79 0 0 0
30/09/2013
2.79
 0 2.79 2.79 2.79 0 0 0
27/09/2013
2.79
 200 2.68 2.79 2.68 200 0 0.0
26/09/2013
2.68
 0 2.68 2.68 2.68 0 0 0
25/09/2013
2.68
 200 2.68 2.68 2.58 100 0 0.0
24/09/2013
2.68
 400 2.75 2.75 2.58 200 0 0.0
23/09/2013
2.75
 200 2.79 2.79 2.58 100 0 0.0
20/09/2013
2.79
 300 2.82 2.82 2.58 100 0 0.0
19/09/2013
2.82
 0 2.82 2.82 2.82 0 0 0
18/09/2013
2.82
 400 2.72 2.82 2.58 300 0 0.0
17/09/2013
2.72
 8,100 2.82 2.82 2.55 1,200 1,200 0
16/09/2013
2.82
 0 2.82 2.82 2.82 0 0 0
13/09/2013
2.82
 0 2.82 2.82 2.82 0 0 0
12/09/2013
2.82
 200 2.75 2.82 2.79 200 0 0.0
11/09/2013
2.75
 0 2.75 2.75 2.75 0 0 0
10/09/2013
2.75
 100 3.03 3.03 2.75 0 0 0
09/09/2013
3.03
 200 2.92 3.03 2.92 200 0 0.0
06/09/2013
2.92
 1,500 2.92 2.92 2.65 500 0 0.0
05/09/2013
2.92
 500 2.92 2.92 2.72 200 0 0.0

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