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)
22/06/2010
3.44
 45,500 3.58 3.58 3.41 0 0 0
21/06/2010
3.58
 135,100 3.41 3.58 3.16 0 0 0
18/06/2010
3.41
 58,400 3.23 3.44 3.30 0 0 0
17/06/2010
3.23
 28,400 3.41 3.44 3.23 0 0 0
16/06/2010
3.41
 78,800 3.37 3.47 3.30 0 0 0
15/06/2010
3.37
 60,200 3.41 3.41 3.23 0 0 0
14/06/2010
3.41
 65,100 3.58 3.58 3.34 0 0 0
11/06/2010
3.58
 159,700 3.44 3.61 3.44 0 0 0
10/06/2010
3.44
 132,200 3.23 3.44 3.27 3,000 0 0.0
09/06/2010
3.23
 73,400 2.99 3.23 3.16 0 0 0
08/06/2010
2.99
 82,300 2.89 3.10 2.92 0 0 0
07/06/2010
2.89
 64,000 3.10 3.10 2.89 0 0 0
04/06/2010
3.10
 29,100 3.16 3.16 2.99 0 0 0
03/06/2010
3.16
 42,700 3.13 3.23 3.06 0 0 0
02/06/2010
3.13
 24,600 3.27 3.27 3.10 0 0 0
01/06/2010
3.27
 45,100 3.23 3.30 3.10 0 0 0
31/05/2010
3.23
 28,100 3.37 3.51 3.16 0 0 0
28/05/2010
3.37
 96,800 3.16 3.37 3.27 0 0 0
27/05/2010
3.16
 56,300 3.16 3.34 3.10 0 0 0
26/05/2010
3.16
 189,800 2.96 3.16 3.03 0 0 0
25/05/2010
2.96
 58,000 2.96 3.03 2.92 0 0 0
24/05/2010
2.96
 43,000 2.79 2.96 2.75 0 0 0
21/05/2010
2.79
 165,100 3.03 3.03 2.75 0 0 0
20/05/2010
3.03
 71,700 3.03 3.20 2.82 0 0 0
19/05/2010
3.03
 128,800 3.27 3.27 3.03 0 0 0
18/05/2010
3.27
 74,900 3.34 3.34 3.20 0 0 0
17/05/2010
3.34
 223,700 3.51 3.51 3.27 0 0 0
14/05/2010
3.51
 16,200 3.75 3.75 3.51 0 0 0
13/05/2010
3.75
 18,900 4.02 4.02 3.75 0 0 0
12/05/2010
4.02
 11,500 4.20 4.20 4.02 0 0 0
11/05/2010
4.20
 48,800 4.33 4.51 4.20 0 0 0
10/05/2010
4.33
 257,800 4.57 4.85 4.23 0 0 0
07/05/2010
4.57
 382,600 4.30 4.57 4.13 0 0 0
06/05/2010
4.30
 144,400 4.06 4.30 4.13 0 0 0
05/05/2010
4.06
 288,700 3.82 4.06 3.78 0 0 0
04/05/2010
3.82
 196,000 3.58 3.82 3.65 0 0 0
29/04/2010
3.58
 117,200 3.51 3.65 3.44 0 0 0
28/04/2010
3.51
 101,400 3.27 3.51 3.27 0 0 0
27/04/2010
3.27
 34,000 3.44 3.51 3.27 0 0 0
26/04/2010
3.44
 13,500 3.54 3.54 3.44 0 0 0
22/04/2010
3.54
 177,800 3.51 3.75 3.44 0 0 0
21/04/2010
3.51
 51,800 3.30 3.51 3.51 0 0 0
20/04/2010
3.30
 129,000 3.10 3.30 3.20 0 0 0
19/04/2010
3.10
 44,300 3.13 3.20 3.06 0 0 0
16/04/2010
3.13
 49,200 3.10 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 3.16 3.34 3.03 0 0 0
12/04/2010
3.16
 191,600 3.06 3.27 3.10 0 36,300 -0.3
09/04/2010
3.06
 30,400 2.89 3.20 2.96 0 0 0
08/04/2010
2.89
 13,100 2.92 3.10 2.89 0 0 0
07/04/2010
2.92
 8,000 2.96 2.99 2.92 0 0 0
06/04/2010
2.96
 68,600 2.92 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 2.85 3.03 2.89 0 5,500 -0.0
01/04/2010
2.85
 6,800 2.89 2.96 2.85 0 3,000 -0.0
31/03/2010
2.89
 16,800 2.99 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 3.06 3.06 2.96 0 20,000 -0.2
26/03/2010
3.06
 7,100 3.03 3.16 3.03 0 0 0
25/03/2010
3.03
 17,300 3.06 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 2.99 3.13 2.92 0 0 0
22/03/2010
2.99
 16,600 3.06 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

Chính sách bảo mật | Điều khoản sử dụng |