CTCP Gạch men Thanh Thanh (ttc)

10.70
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
(2024-08-20) 		0.40 3.88% 3,200 200 0.0
9.90
10.70
10.70
2 tháng
(2024-07-22) 		0.30 2.88% 8,000 -400 -0.0
9.60
10.70
10.70
3 tháng
(2024-06-21) 		-0.30 -2.73% 21,300 -4,900 -0.1
9.60
11
10.70
6 tháng
(2024-03-25) 		-1.10 -9.32% 75,000 -17,000 -0.2
9.60
11.80
10.70
12 tháng
(2023-09-25) 		-0.75 -6.54% 154,800 -26,300 -0.3
9.60
12.60
10.70
24 tháng
(2022-09-30) 		-0.45 -4.07% 478,686 -8,700 -0.1
9.10
12.87
10.70
36 tháng
(2021-10-05) 		-2.45 -18.64% 1,090,925 67,100 1.1
9.10
15.02
10.70
60 tháng
(2019-10-16) 		2.37 28.42% 2,039,737 136,100 2.3
7.39
15.02
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
13.73
 1,400 14.24 14.24 13.30 0 0 0
25/04/2022
14.24
 600 14.33 14.33 13.30 0 0 0
22/04/2022
14.33
 1,300 14.41 14.41 13.30 0 0 0
21/04/2022
14.41
 100 14.33 14.41 14.41 0 0 0
20/04/2022
14.33
 2,400 13.47 14.76 14.16 1,700 0 0.0
19/04/2022
13.47
 3,300 14.50 14.50 13.47 0 0 0
18/04/2022
14.50
 700 14.84 14.84 13.73 0 0 0
15/04/2022
14.84
 0 14.84 14.84 14.84 0 0 0
14/04/2022
14.84
 400 14.84 14.84 14.59 0 0 0
13/04/2022
14.84
 1,400 14.84 14.93 13.47 0 0 0
12/04/2022
14.84
 503 14.84 15.27 14.84 0 0 0
08/04/2022
14.84
 400 14.84 14.84 14.16 0 100 -0.0
07/04/2022
14.84
 1,706 14.84 14.93 13.64 0 200 -0.0
06/04/2022
14.84
 12,216 14.67 14.84 14.67 6,200 0 0.1
05/04/2022
14.67
 1,500 14.59 14.67 13.81 100 0 0.0
04/04/2022
14.59
 3,803 14.59 14.59 13.56 0 100 -0.0
01/04/2022
14.59
 2,500 13.64 14.93 13.39 0 0 0
31/03/2022
13.64
 19,900 15.02 15.87 13.56 3,800 1,000 0.0
30/03/2022
15.02
 27,850 14.16 15.10 14.50 19,500 16,000 0.1
29/03/2022
14.16
 3,500 14.16 14.59 14.16 1,100 100 0.0
28/03/2022
14.16
 30,600 13.13 14.41 13.13 5,000 0 0.1
25/03/2022
13.13
 5,200 13.04 13.13 12.96 1,400 0 0.0
24/03/2022
13.04
 2,600 12.87 13.04 12.96 1,000 0 0.0
23/03/2022
12.87
 8,300 12.78 12.87 12.70 2,400 0 0.0
22/03/2022
12.78
 3,200 12.87 12.87 12.70 2,800 0 0.0
21/03/2022
12.87
 2,600 12.96 12.96 12.78 0 0 0
18/03/2022
12.96
 400 12.70 12.96 12.70 300 0 0.0
17/03/2022
12.70
 0 12.70 12.70 12.70 0 0 0
16/03/2022
12.70
 300 12.78 12.78 12.70 100 0 0.0
15/03/2022
12.78
 5,448 12.78 12.87 12.78 1,400 0 0.0
14/03/2022
12.78
 10,306 12.78 12.78 12.61 6,400 100 0.1
11/03/2022
12.78
 1,000 12.87 12.87 12.70 400 0 0.0
10/03/2022
12.87
 3,900 13.04 13.04 12.70 3,100 0 0.0
09/03/2022
13.04
 400 13.04 13.13 13.04 100 0 0.0
08/03/2022
13.04
 7,000 13.30 13.30 12.61 2,200 0 0.0
07/03/2022
13.30
 5,948 13.30 13.30 12.53 0 0 0
04/03/2022
13.30
 0 13.30 13.30 13.30 0 0 0
03/03/2022
13.30
 122 12.96 13.30 13.30 0 0 0
02/03/2022
12.96
 7,700 13.30 13.30 12.53 2,200 0 0.0
01/03/2022
13.30
 1,200 13.30 13.30 13.21 0 0 0
28/02/2022
13.30
 800 13.39 13.39 13.30 0 0 0
25/02/2022
13.39
 300 13.47 13.47 12.96 0 0 0
24/02/2022
13.47
 15 13.47 13.47 13.47 0 0 0
23/02/2022
13.47
 100 13.47 13.47 13.47 0 0 0
22/02/2022
13.47
 100 13.56 13.56 13.47 0 0 0
21/02/2022
13.56
 200 13.47 13.56 13.56 0 0 0
18/02/2022
13.47
 400 13.21 13.73 11.93 100 100 0
17/02/2022
13.21
 1,000 13.39 13.39 12.87 500 100 0.0
16/02/2022
13.39
 0 13.39 13.39 13.39 0 0 0
15/02/2022
13.39
 320 13.39 13.39 13.39 0 0 0
14/02/2022
13.39
 1,210 13.21 13.39 13.21 1,000 0 0.0
11/02/2022
13.21
 210 13.13 13.21 13.21 200 0 0.0
10/02/2022
13.13
 500 13.56 13.56 13.13 500 0 0.0
09/02/2022
13.56
 210 13.56 13.56 13.47 0 0 0
08/02/2022
13.56
 800 13.56 13.64 13.56 0 0 0
07/02/2022
13.56
 10 13.56 13.56 13.56 0 0 0
28/01/2022
13.56
 10 13.56 13.56 13.56 0 0 0
27/01/2022
13.56
 110 13.56 13.56 13.56 0 0 0
26/01/2022
13.56
 7,279 13.13 13.56 13.04 0 0 0
25/01/2022
13.13
 1,010 12.96 13.13 12.87 0 0 0
24/01/2022
12.96
 2,700 12.87 12.96 12.87 1,500 0 0.0
21/01/2022
12.87
 5,810 13.64 13.64 12.87 2,300 100 0.0
20/01/2022
13.64
 200 13.64 13.64 12.53 0 0 0
19/01/2022: Cổ tức tiền mặt tỉ lệ: 12%
19/01/2022
13.64
 5,200 13.47 14.16 13.30 0 0 0
18/01/2022
13.47
 17,800 13.47 13.71 13.47 0 10,400 -0.2
17/01/2022
13.47
 10,000 13.55 13.55 13.15 0 6,500 -0.1
14/01/2022
13.55
 58,900 12.67 13.55 13.07 3,100 39,200 -0.6
13/01/2022
12.67
 12,301 12.59 12.83 12.67 8,200 0 0.1
12/01/2022
12.59
 7,700 12.20 12.83 12.20 1,200 0 0.0
11/01/2022
12.20
 5,700 12.12 12.20 12.12 2,000 0 0.0
10/01/2022
12.12
 2,900 12.12 12.12 12.04 1,500 0 0.0
07/01/2022
12.12
 2,000 12.67 12.67 11.56 500 100 0.0
06/01/2022
12.67
 0 12.67 12.67 12.67 0 0 0
05/01/2022
12.67
 900 12.75 12.75 11.64 0 0 0
04/01/2022
12.75
 3,210 12.20 12.91 11.96 200 0 0.0
31/12/2021
12.20
 700 12.20 12.20 12.20 0 0 0
30/12/2021
12.20
 1,100 12.20 12.20 12.12 0 0 0
29/12/2021
12.20
 1,100 12.12 12.28 12.20 0 0 0
28/12/2021
12.12
 300 11.96 12.12 12.12 0 0 0
27/12/2021
11.96
 1,500 12.04 12.67 11.96 0 1,500 -0.0
24/12/2021
12.04
 0 12.04 12.04 12.04 0 0 0
23/12/2021
12.04
 0 12.04 12.04 12.04 0 0 0
22/12/2021
12.04
 1,400 12.04 12.04 12.04 0 0 0
21/12/2021
12.04
 1,100 12.59 12.59 12.04 0 0 0
20/12/2021
12.59
 500 12.67 12.67 12.20 0 0 0
17/12/2021
12.67
 2,000 12.75 12.75 12.20 0 0 0
16/12/2021
12.75
 920 12.67 12.75 12.75 0 0 0
15/12/2021
12.67
 500 12.20 12.67 12.67 0 0 0
14/12/2021
12.20
 0 12.20 12.20 12.20 0 0 0
13/12/2021
12.20
 170 12.20 12.20 12.20 0 0 0
10/12/2021
12.20
 1,100 12.99 12.99 12.04 0 0 0
09/12/2021
12.99
 2,200 12.83 12.99 11.96 2,000 0 0.0
08/12/2021
12.83
 4,528 12.83 12.83 12.12 2,100 0 0.0
07/12/2021
12.83
 122 12.36 12.83 12.83 0 0 0
06/12/2021
12.36
 700 12.36 12.51 12.36 0 0 0
03/12/2021
12.36
 3,500 12.36 12.99 12.04 0 0 0
02/12/2021
12.36
 0 12.36 12.36 12.36 0 0 0
01/12/2021
12.36
 1,300 13.23 13.23 12.36 0 0 0
30/11/2021
13.23
 5,072 13.23 13.23 11.96 3,200 0 0.0
29/11/2021
13.23
 0 13.23 13.23 13.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |