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)
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
10/09/2008
5.15
 22,450 5.40 5.40 5.15 0 0 0
09/09/2008
5.40
 101,110 5.46 5.46 5.21 0 0 0
08/09/2008
5.46
 142,740 5.21 5.46 4.96 0 0 0
05/09/2008
5.21
 188,940 4.96 5.21 5.21 0 0 0
04/09/2008
4.96
 188,430 4.75 4.96 4.93 0 5,000 0
03/09/2008
4.75
 112,240 4.53 4.75 4.72 0 2,670 0
29/08/2008
4.53
 144,360 4.53 4.53 4.32 0 0 0
28/08/2008
4.53
 58,450 4.75 4.81 4.53 100 2,000 0
27/08/2008
4.75
 163,260 4.53 4.75 4.50 0 17,960 0
26/08/2008
4.53
 132,880 4.32 4.53 4.35 10,000 5,000 0
25/08/2008
4.32
 93,770 4.16 4.35 4.16 0 0 0
22/08/2008
4.16
 63,230 4.10 4.19 3.95 0 0 0
21/08/2008
4.10
 39,130 3.95 4.10 4.01 0 0 0
20/08/2008
3.95
 32,330 3.79 3.95 3.61 0 10,000 0
19/08/2008
3.79
 28,960 3.98 3.98 3.79 0 0 0
18/08/2008
3.98
 23,060 3.82 3.98 3.70 0 0 0
15/08/2008
3.82
 51,240 3.73 3.82 3.82 0 0 0
14/08/2008
3.73
 109,980 3.64 3.73 3.70 0 23,760 0
13/08/2008
3.64
 46,940 3.55 3.64 3.51 0 0 0
12/08/2008
3.55
 39,500 3.45 3.55 3.48 0 0 0
11/08/2008
3.45
 26,310 3.36 3.45 3.45 0 0 0
08/08/2008
3.36
 50,620 3.27 3.36 3.18 20,000 0 0
07/08/2008
3.27
 35,960 3.33 3.42 3.27 500 0 0
06/08/2008
3.33
 15,370 3.33 3.33 3.24 0 1,000 0
05/08/2008
3.33
 500 3.42 3.42 3.33 0 0 0
04/08/2008
3.42
 7,180 3.51 3.51 3.42 0 0 0
01/08/2008
3.51
 13,840 3.51 3.51 3.42 0 0 0
31/07/2008
3.51
 11,200 3.45 3.51 3.36 0 0 0
30/07/2008
3.45
 21,150 3.36 3.45 3.27 0 0 0
29/07/2008
3.36
 47,580 3.27 3.36 3.18 0 34,110 0
28/07/2008
3.27
 14,700 3.36 3.36 3.27 0 11,910 0
25/07/2008
3.36
 1,700 3.45 3.45 3.36 0 1,700 0
24/07/2008
3.45
 1,410 3.55 3.55 3.45 0 770 0
23/07/2008
3.55
 30 3.64 3.64 3.55 0 0 0
22/07/2008
3.64
 880 3.73 3.73 3.64 0 670 0
21/07/2008
3.73
 1,600 3.82 3.82 3.73 0 0 0
18/07/2008
3.82
 39,080 3.82 3.82 3.73 0 0 0
17/07/2008
3.82
 40,490 3.82 3.85 3.73 0 30 0
16/07/2008
3.82
 28,240 3.82 3.85 3.73 0 0 0
15/07/2008
3.82
 20,940 3.73 3.82 3.82 0 0 0
14/07/2008
3.73
 23,160 3.64 3.73 3.64 0 0 0
11/07/2008
3.64
 58,180 3.58 3.64 3.48 0 590 0
10/07/2008
3.58
 16,430 3.61 3.61 3.55 0 1,940 0
09/07/2008
3.61
 32,470 3.58 3.64 3.48 0 11,060 0
08/07/2008
3.58
 21,300 3.51 3.58 3.42 0 4,110 0
07/07/2008
3.51
 74,540 3.58 3.67 3.51 38,000 31,890 0
04/07/2008
3.58
 13,990 3.48 3.58 3.58 6,830 0 0
03/07/2008
3.48
 34,690 3.39 3.48 3.33 10,230 0 0
02/07/2008
3.39
 28,590 3.30 3.39 3.30 3,200 0 0
01/07/2008
3.30
 26,750 3.21 3.30 3.27 5,000 420 0
30/06/2008
3.21
 20,320 3.27 3.27 3.18 1,000 3,210 0
27/06/2008
3.27
 10,310 3.30 3.30 3.21 0 0 0
26/06/2008
3.30
 16,480 3.24 3.33 3.14 0 2,030 0
25/06/2008
3.24
 20,830 3.14 3.24 3.08 0 0 0
24/06/2008
3.14
 14,580 3.14 3.14 3.05 0 0 0
23/06/2008
3.14
 21,760 3.08 3.18 3.02 0 5,000 0
20/06/2008
3.08
 7,740 3.18 3.18 3.08 0 0 0
19/06/2008
3.18
 3,800 3.27 3.27 3.18 0 0 0
18/06/2008
3.27
 54,100 3.33 3.39 3.27 20,000 700 0
17/06/2008
3.33
 19,180 3.27 3.33 3.27 0 0 0

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