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)
05/02/2009
2.63
 33,440 2.63 2.63 2.50 0 0 0
04/02/2009
2.63
 23,940 2.67 2.67 2.54 0 0 0
03/02/2009
2.67
 15,800 2.70 2.70 2.57 0 0 0
02/02/2009
2.70
 44,550 2.60 2.70 2.47 0 0 0
23/01/2009
2.60
 45,880 2.63 2.63 2.50 0 0 0
22/01/2009
2.63
 34,890 2.63 2.63 2.54 0 0 0
21/01/2009
2.63
 59,310 2.63 2.63 2.50 0 0 0
20/01/2009
2.63
 19,910 2.57 2.63 2.50 0 0 0
19/01/2009
2.57
 51,900 2.63 2.63 2.50 0 0 0
16/01/2009
2.63
 48,040 2.57 2.67 2.50 0 0 0
15/01/2009
2.57
 40,330 2.63 2.63 2.50 0 0 0
14/01/2009
2.63
 24,330 2.63 2.63 2.54 0 0 0
13/01/2009
2.63
 56,010 2.63 2.63 2.50 0 0 0
12/01/2009
2.63
 25,490 2.63 2.63 2.50 0 0 0
09/01/2009
2.63
 43,620 2.60 2.63 2.50 0 150 0
08/01/2009
2.60
 34,500 2.63 2.63 2.50 0 4,410 0
07/01/2009
2.63
 8,660 2.63 2.67 2.63 0 0 0
06/01/2009
2.63
 27,770 2.57 2.63 2.57 0 0 0
05/01/2009
2.57
 14,320 2.54 2.57 2.50 150 0 0
02/01/2009
2.54
 19,770 2.57 2.57 2.47 0 0 0
31/12/2008
2.57
 24,550 2.60 2.60 2.50 0 0 0
30/12/2008
2.60
 23,940 2.57 2.60 2.47 0 0 0
29/12/2008
2.57
 31,720 2.57 2.57 2.47 0 0 0
26/12/2008
2.57
 19,210 2.54 2.57 2.44 0 0 0
25/12/2008
2.54
 15,100 2.57 2.57 2.47 0 590 0
24/12/2008
2.57
 31,160 2.50 2.57 2.41 0 10,000 0
23/12/2008
2.50
 40,100 2.63 2.63 2.50 0 0 0
22/12/2008
2.63
 15,450 2.63 2.63 2.50 0 0 0
19/12/2008
2.63
 12,040 2.63 2.63 2.50 0 0 0
18/12/2008
2.63
 13,650 2.63 2.63 2.50 0 0 0
17/12/2008
2.63
 6,020 2.54 2.63 2.47 0 0 0
16/12/2008
2.54
 7,420 2.67 2.67 2.54 0 0 0
15/12/2008
2.67
 17,800 2.63 2.67 2.50 0 0 0
12/12/2008
2.63
 57,050 2.57 2.63 2.47 15,000 20,000 0
11/12/2008
2.57
 10,590 2.57 2.57 2.47 0 0 0
10/12/2008
2.57
 18,350 2.70 2.70 2.57 0 0 0
09/12/2008
2.70
 12,200 2.83 2.89 2.70 0 0 0
08/12/2008
2.83
 9,000 2.76 2.83 2.76 0 0 0
05/12/2008
2.76
 3,880 2.89 2.89 2.76 0 0 0
04/12/2008
2.89
 6,450 2.89 2.89 2.86 1,000 0 0
03/12/2008
2.89
 13,730 2.83 2.89 2.70 0 0 0
02/12/2008
2.83
 7,200 2.96 2.96 2.83 0 0 0
01/12/2008
2.96
 14,600 2.99 2.99 2.93 0 0 0
28/11/2008
2.99
 15,490 2.93 2.99 2.86 0 0 0
27/11/2008
2.93
 7,220 2.99 2.99 2.86 0 0 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 5%
26/11/2008
2.99
 15,900 2.96 2.99 2.83 0 0 0
25/11/2008
2.96
 23,100 2.99 2.99 2.87 0 0 0
24/11/2008
2.99
 7,000 2.93 2.99 2.99 0 0 0
21/11/2008
2.93
 11,370 3.02 3.02 2.90 0 0 0
20/11/2008
3.02
 11,200 3.02 3.02 2.90 0 0 0
19/11/2008
3.02
 16,700 2.93 3.02 2.87 0 0 0
18/11/2008
2.93
 21,530 3.08 3.08 2.93 0 0 0
17/11/2008
3.08
 14,660 3.08 3.08 2.93 0 490 0
14/11/2008
3.08
 14,540 3.11 3.14 2.96 0 0 0
13/11/2008
3.11
 21,610 3.02 3.11 2.90 0 0 0
12/11/2008
3.02
 24,190 3.08 3.08 2.93 0 0 0
11/11/2008
3.08
 5,250 3.24 3.24 3.08 0 0 0
10/11/2008
3.24
 13,300 3.11 3.24 3.08 0 0 0
07/11/2008
3.11
 13,930 3.27 3.27 3.11 0 0 0
06/11/2008
3.27
 43,320 3.30 3.30 3.14 0 0 0
05/11/2008
3.30
 35,660 3.24 3.33 3.24 0 0 0
04/11/2008
3.24
 28,190 3.11 3.24 3.05 0 0 0
03/11/2008
3.11
 24,840 3.14 3.14 2.99 0 0 0
31/10/2008
3.14
 10,310 3.08 3.18 3.08 0 0 0
30/10/2008
3.08
 17,510 3.14 3.14 3.08 100 0 0
29/10/2008
3.14
 61,690 3.30 3.39 3.14 5,000 0 0
28/10/2008
3.30
 52,470 3.14 3.30 2.99 0 0 0
27/10/2008
3.14
 9,310 3.30 3.30 3.14 0 0 0
24/10/2008
3.30
 27,180 3.30 3.30 3.14 5,000 0 0
23/10/2008
3.30
 37,630 3.18 3.30 3.02 0 0 0
22/10/2008
3.18
 40,100 3.33 3.33 3.18 0 0 0
21/10/2008
3.33
 25,490 3.27 3.36 3.14 4,000 0 0
20/10/2008
3.27
 18,260 3.42 3.48 3.27 0 0 0
17/10/2008
3.42
 18,730 3.27 3.42 3.11 0 0 0
16/10/2008
3.27
 35,690 3.42 3.42 3.27 0 0 0
15/10/2008
3.42
 30,020 3.30 3.42 3.30 0 0 0
14/10/2008
3.30
 6,200 3.14 3.30 3.30 0 0 0
13/10/2008
3.14
 8,830 3.02 3.14 2.93 1,000 0 0
10/10/2008
3.02
 56,540 3.18 3.18 3.02 3,000 0 0
09/10/2008
3.18
 41,710 3.33 3.42 3.18 0 0 0
08/10/2008
3.33
 22,970 3.48 3.64 3.33 0 0 0
07/10/2008
3.48
 23,200 3.64 3.64 3.48 0 2,000 0
06/10/2008
3.64
 13,240 3.82 3.82 3.64 0 0 0
03/10/2008
3.82
 17,110 3.79 3.82 3.70 0 2,510 0
02/10/2008
3.79
 15,080 3.88 3.98 3.79 3,500 0 0
01/10/2008
3.88
 37,080 3.82 3.88 3.70 0 0 0
30/09/2008
3.82
 2,850 4.01 4.01 3.82 0 0 0
29/09/2008
4.01
 40,780 3.88 4.01 3.70 0 0 0
26/09/2008
3.88
 49,110 4.07 4.07 3.88 0 0 0
25/09/2008
4.07
 29,020 3.88 4.07 3.70 0 0 0
24/09/2008
3.88
 50,570 4.07 4.07 3.88 0 0 0
23/09/2008
4.07
 22,250 4.25 4.25 4.07 0 0 0
22/09/2008
4.25
 47,520 4.07 4.25 4.25 0 0 0
19/09/2008
4.07
 128,590 3.88 4.07 3.76 6,830 0 0
18/09/2008
3.88
 160 4.07 4.07 3.88 0 0 0
17/09/2008
4.07
 100 4.25 4.25 4.07 0 0 0
16/09/2008
4.25
 8,900 4.47 4.47 4.25 0 0 0
15/09/2008
4.47
 56,300 4.69 4.69 4.47 0 0 0
12/09/2008
4.69
 2,110 4.90 4.90 4.69 0 0 0
11/09/2008
4.90
 4,260 5.15 5.15 4.90 0 0 0

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