CTCP Gạch men Thanh Thanh (ttc)

10.50
0
(0%)
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)
26/04/2010
3.44
 13,500 3.51 3.51 3.44 0 0 0
22/04/2010
3.54
 177,800 3.75 3.75 3.44 0 0 0
21/04/2010
3.51
 51,800 3.51 3.51 3.51 0 0 0
20/04/2010
3.30
 129,000 3.20 3.30 3.20 0 0 0
19/04/2010
3.10
 44,300 3.10 3.20 3.06 0 0 0
16/04/2010
3.13
 49,200 3.16 3.16 3.03 0 0 0
15/04/2010
3.10
 46,600 3.10 3.13 2.99 0 0 0
14/04/2010
3.10
 10,800 3.10 3.10 3.03 0 0 0
13/04/2010
3.10
 62,400 3.34 3.34 3.03 0 0 0
12/04/2010
3.16
 191,600 3.13 3.27 3.10 0 36,300 -0.3
09/04/2010
3.06
 30,400 3.10 3.20 2.96 0 0 0
08/04/2010
2.89
 13,100 3.06 3.10 2.89 0 0 0
07/04/2010
2.92
 8,000 2.92 2.99 2.92 0 0 0
06/04/2010
2.96
 68,600 2.96 3.06 2.92 0 6,700 -0.1
05/04/2010
2.92
 13,900 2.92 2.92 2.92 0 11,600 -0.1
02/04/2010
2.92
 9,600 3.03 3.03 2.89 0 5,500 0.0
01/04/2010
2.85
 6,800 2.92 2.96 2.85 0 3,000 0.0
31/03/2010
2.89
 16,800 2.89 2.99 2.89 0 14,400 -0.1
30/03/2010
2.99
 19,800 3.03 3.03 2.96 0 0 0
29/03/2010
3.03
 29,500 3.03 3.03 2.96 0 20,000 -0.2
26/03/2010
3.06
 7,100 3.16 3.16 3.03 0 0 0
25/03/2010
3.03
 17,300 3.13 3.13 2.99 0 0 0
24/03/2010
3.06
 4,200 2.96 3.06 2.96 0 0 0
23/03/2010
2.96
 4,500 3.10 3.13 2.92 0 0 0
22/03/2010
2.99
 16,600 3.16 3.16 2.99 0 9,700 -0.1
19/03/2010
3.06
 8,100 3.10 3.10 3.03 0 7,600 -0.1
18/03/2010
3.10
 7,200 3.30 3.30 3.10 0 2,200 0.0
17/03/2010
3.10
 2,800 3.10 3.10 3.10 0 0 0
16/03/2010
3.13
 9,400 3.20 3.20 3.10 0 0 0
15/03/2010
3.16
 29,200 3.34 3.34 3.16 0 0 0
12/03/2010
3.20
 23,500 3.16 3.20 3.16 0 0 0
11/03/2010
3.13
 11,100 3.27 3.27 3.13 0 0 0
10/03/2010
3.16
 10,700 3.23 3.23 3.10 0 0 0
09/03/2010
3.10
 37,300 3.20 3.20 3.10 0 0 0
08/03/2010
3.13
 41,600 3.10 3.23 3.10 0 15,000 -0.1
05/03/2010
3.10
 10,100 3.16 3.16 3.06 0 5,000 0.0
04/03/2010
3.10
 27,700 3.06 3.16 3.03 0 0 0
03/03/2010
2.99
 21,000 3.10 3.10 2.79 0 0 0
02/03/2010
2.92
 47,900 3.13 3.13 2.92 0 0 0
01/03/2010
3.03
 12,900 3.16 3.16 2.99 0 0 0
26/02/2010
3.06
 14,800 2.96 3.06 2.96 0 0 0
25/02/2010
3.03
 1,600 3.20 3.20 3.03 0 0 0
24/02/2010
2.99
 800 3.06 3.06 2.99 0 0 0
23/02/2010
2.96
 2,200 2.96 3.06 2.96 0 0 0
22/02/2010
3.16
 5,600 3.27 3.27 2.96 0 0 0
12/02/2010
3.10
 2,800 3.10 3.10 3.10 0 0 0
11/02/2010
3.06
 4,500 3.13 3.13 2.96 0 0 0
10/02/2010
2.96
 1,100 3.03 3.03 2.96 0 0 0
09/02/2010
2.89
 7,500 3.13 3.13 2.82 0 0 0
08/02/2010
2.96
 700 3.23 3.23 2.96 0 0 0
05/02/2010
3.03
 600 3.13 3.13 3.03 0 0 0
04/02/2010
3.10
 17,000 2.96 3.10 2.96 0 0 0
03/02/2010
3.16
 7,600 3.10 3.16 2.96 0 0 0
02/02/2010
3.10
 6,100 3.23 3.23 3.06 0 0 0
01/02/2010
3.10
 4,100 3.20 3.20 2.99 0 0 0
29/01/2010
3.03
 4,400 3.10 3.10 2.96 0 0 0
28/01/2010
3.03
 7,400 3.06 3.06 3.03 0 0 0
27/01/2010
3.10
 4,000 3.44 3.44 3.10 0 0 0
26/01/2010
3.30
 41,100 3.10 3.30 3.10 4,000 0 0.0
25/01/2010: Cổ tức tiền mặt tỉ lệ: 5%
25/01/2010
3.10
 11,100 3.10 3.13 3.10 0 0 0
22/01/2010
2.99
 5,500 3.15 3.15 2.99 100 0 0.0
21/01/2010
2.96
 16,400 3.32 3.32 2.96 0 0 0
20/01/2010
3.12
 7,700 3.12 3.12 3.06 0 0 0
19/01/2010
3.25
 1,100 3.29 3.29 3.25 0 0 0
18/01/2010
3.09
 19,200 3.09 3.12 3.09 0 0 0
15/01/2010
3.22
 16,000 3.42 3.45 3.19 0 1,100 0.0
14/01/2010
3.42
 10,300 3.45 3.45 3.42 0 0 0
13/01/2010
3.42
 29,800 3.48 3.48 3.22 0 0 0
12/01/2010
3.45
 46,500 3.55 3.58 3.45 0 500 0.0
11/01/2010
3.55
 48,700 3.64 3.77 3.48 0 1,500 0.0
08/01/2010
3.55
 55,200 3.55 3.55 3.55 0 0 0
07/01/2010
3.32
 8,800 3.29 3.32 3.29 0 1,200 0.0
28/12/2009
3.42
 46,510 3.25 3.42 3.25 0 0 0
25/12/2009
3.25
 40,970 3.12 3.25 3.19 0 0 0
24/12/2009
3.12
 85,630 2.99 3.12 3.06 0 0 0
23/12/2009
2.99
 35,270 2.86 2.99 2.86 100 0 0
22/12/2009
2.86
 47,570 2.73 2.86 2.76 100 0 0
21/12/2009
2.73
 10,420 2.60 2.73 2.70 0 0 0
18/12/2009
2.60
 8,600 2.50 2.60 2.54 0 0 0
17/12/2009
2.50
 44,680 2.57 2.57 2.47 0 0 0
16/12/2009
2.57
 87,460 2.70 2.70 2.57 0 5,000 0
15/12/2009
2.70
 35,740 2.80 2.89 2.70 0 0 0
14/12/2009
2.80
 18,320 2.76 2.89 2.76 3,000 0 0
11/12/2009
2.76
 37,420 2.89 2.89 2.76 0 0 0
10/12/2009
2.89
 20,740 3.02 3.02 2.89 0 0 0
09/12/2009
3.02
 10,360 3.15 3.15 3.02 100 0 0
08/12/2009
3.15
 14,210 3.15 3.15 3.06 0 0 0
07/12/2009
3.15
 13,750 3.15 3.25 3.15 0 0 0
04/12/2009
3.15
 34,780 3.32 3.32 3.15 0 0 0
03/12/2009
3.32
 46,240 3.32 3.35 3.15 0 0 0
02/12/2009
3.32
 32,020 3.45 3.51 3.32 0 2,900 0
01/12/2009
3.45
 48,210 3.45 3.55 3.45 0 0 0
30/11/2009
3.45
 37,440 3.42 3.51 3.42 0 0 0
27/11/2009
3.42
 71,920 3.42 3.58 3.25 0 27,100 0
26/11/2009
3.42
 51,780 3.58 3.61 3.42 0 0 0
25/11/2009
3.58
 41,160 3.61 3.61 3.45 0 0 0
24/11/2009
3.61
 167,030 3.45 3.61 3.42 0 3,000 0
23/11/2009
3.45
 116,320 3.51 3.51 3.42 0 0 0
20/11/2009
3.51
 37,120 3.42 3.55 3.42 0 0 0
19/11/2009
3.42
 25,670 3.55 3.58 3.42 0 0 0

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