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)
26/11/2021
13.23
 6,800 13.23 13.55 13.23 5,400 1,000 0.1
25/11/2021
13.23
 11,400 13.55 13.55 13.23 11,000 0 0.2
24/11/2021
13.55
 4,600 13.23 13.55 13.23 1,100 2,400 -0.0
23/11/2021
13.23
 2,500 13.47 13.55 13.23 1,400 400 0.0
22/11/2021
13.47
 2,300 13.47 13.47 13.23 1,600 0 0.0
19/11/2021
13.47
 2,826 13.47 13.55 13.47 1,300 200 0.0
18/11/2021
13.47
 1,300 13.47 13.55 13.47 0 800 -0.0
17/11/2021
13.47
 9,600 13.55 13.55 13.15 1,500 0 0.0
16/11/2021
13.55
 15,300 13.63 13.63 13.07 15,100 5,000 0.2
15/11/2021
13.63
 5,900 13.47 13.63 13.55 1,000 5,300 -0.1
12/11/2021
13.47
 2,200 13.47 13.55 13.39 0 0 0
11/11/2021
13.47
 18,953 13.47 13.47 13.15 7,700 0 0.1
10/11/2021
13.47
 13,600 13.47 13.47 12.99 7,900 0 0.1
09/11/2021
13.47
 873 13.07 13.47 13.47 0 0 0
08/11/2021
13.07
 2,100 13.07 13.07 13.07 1,000 0 0.0
05/11/2021
13.07
 401 13.55 13.55 13.07 0 0 0
04/11/2021
13.55
 931 13.47 13.55 13.55 900 0 0.0
03/11/2021
13.47
 900 13.55 13.55 13.47 0 0 0
02/11/2021
13.55
 5,242 13.15 13.55 13.07 100 0 0.0
01/11/2021
13.15
 6,630 13.15 13.31 13.07 0 0 0
29/10/2021
13.15
 4,700 13.15 13.23 12.99 3,400 0 0.1
28/10/2021
13.15
 2,003 12.91 13.15 12.99 0 0 0
27/10/2021
12.91
 300 13.71 13.71 12.91 300 30 0.0
26/10/2021
13.71
 0 13.71 13.71 13.71 0 0 0
25/10/2021
13.71
 10,000 13.71 13.79 13.63 0 0 0
22/10/2021
13.71
 3,400 13.15 13.71 12.75 0 0 0
21/10/2021
13.15
 0 13.15 13.15 13.15 0 0 0
20/10/2021
13.15
 2,300 13.15 13.15 12.91 100 0 0.0
19/10/2021
13.15
 4,900 12.99 13.15 12.91 2,700 0 0.0
18/10/2021
12.99
 800 12.91 12.99 12.91 0 0 0
15/10/2021
12.91
 2,200 13.15 13.15 12.75 700 800 -0.0
14/10/2021
13.15
 0 13.15 13.15 13.15 0 0 0
13/10/2021
13.15
 600 12.91 13.15 13.15 0 0 0
12/10/2021
12.91
 2,300 12.99 12.99 12.91 2,100 0 0.0
11/10/2021
12.99
 2,100 13.15 13.15 12.91 0 0 0
08/10/2021
13.15
 300 12.75 13.15 12.75 200 0 0.0
07/10/2021
12.75
 910 12.75 12.75 12.75 0 0 0
06/10/2021
12.75
 300 13.15 13.79 12.75 0 0 0
05/10/2021
13.15
 0 13.15 13.15 13.15 0 0 0
04/10/2021
13.15
 6,700 12.59 13.55 12.51 0 0 0
01/10/2021
12.59
 3,600 13.07 13.07 12.36 0 0 0
30/09/2021
13.07
 3,200 13.55 13.55 12.75 700 0 0.0
29/09/2021
13.55
 0 13.55 13.55 13.55 0 0 0
28/09/2021
13.55
 0 13.55 13.55 13.55 0 0 0
27/09/2021
13.55
 5,300 13.55 13.95 13.55 2,300 0 0.0
24/09/2021
13.55
 3,100 13.55 13.55 13.39 1,100 0 0.0
23/09/2021
13.55
 2,600 13.55 13.55 13.55 1,800 0 0.0
22/09/2021
13.55
 1,825 13.87 13.87 13.55 0 0 0
21/09/2021
13.87
 1,800 14.03 14.03 13.79 0 0 0
20/09/2021
14.03
 1,010 14.11 14.11 14.03 0 0 0
17/09/2021
14.11
 1,900 14.11 14.11 14.11 0 0 0
16/09/2021
14.11
 3,510 14.11 14.11 13.95 900 0 0.0
15/09/2021
14.11
 2,900 14.19 14.19 14.03 2,400 0 0.0
14/09/2021
14.19
 9,600 14.19 14.19 14.11 8,400 0 0.1
13/09/2021
14.19
 13,300 14.19 14.27 14.19 7,000 0 0.1
10/09/2021
14.19
 6,300 14.11 14.35 14.11 1,000 0 0.0
09/09/2021
14.11
 12,102 14.11 14.27 14.11 10,000 0 0.2
08/09/2021
14.11
 15,500 14.35 14.35 14.11 6,900 0 0.1
07/09/2021
14.35
 17,201 14.03 15.14 13.63 0 0 0
06/09/2021
14.03
 25,929 12.75 14.03 13.55 0 0 0
01/09/2021
12.75
 15,900 12.04 12.75 12.12 0 0 0
31/08/2021
12.04
 28,233 11.24 12.04 11.56 0 1,400 -0.0
30/08/2021
11.24
 650 11.32 11.32 11.24 0 0 0
27/08/2021
11.32
 1,700 11.16 11.32 11.00 1,400 0 0.0
26/08/2021
11.16
 200 11.16 11.16 11.16 0 0 0
25/08/2021
11.16
 100 10.92 11.16 11.16 0 0 0
24/08/2021
10.92
 0 10.92 10.92 10.92 0 0 0
23/08/2021
10.92
 500 10.92 10.92 10.92 0 0 0
20/08/2021
10.92
 7,500 11.32 11.32 10.92 3,700 0 0.1
19/08/2021
11.32
 1,000 11.32 11.72 11.32 0 0 0
18/08/2021
11.32
 100 11.32 11.32 11.32 0 0 0
17/08/2021
11.32
 5,900 11.32 11.40 11.32 4,900 0 0.1
16/08/2021
11.32
 4,900 11.16 11.56 11.32 0 0 0
13/08/2021
11.16
 8,000 11.16 11.16 11.16 4,000 0 0.1
12/08/2021
11.16
 2,300 11.08 11.16 11.16 1,300 0 0.0
11/08/2021
11.08
 1,309 11.00 11.08 11.00 100 0 0.0
10/08/2021
11.00
 0 11.00 11.00 11.00 0 0 0
09/08/2021
11.00
 2,000 11.16 11.16 11.00 500 0 0.0
06/08/2021
11.16
 100 11.16 11.16 11.16 0 0 0
05/08/2021
11.16
 2,800 11.00 11.16 11.00 2,800 0 0.0
04/08/2021
11.00
 3,900 10.76 11.00 10.76 2,200 0 0.0
03/08/2021
10.76
 2,000 10.76 10.76 10.52 0 1,000 -0.0
02/08/2021
10.76
 3,000 10.36 10.76 10.36 0 2,000 -0.0
30/07/2021
10.36
 1,500 10.76 10.76 10.36 0 500 -0.0
29/07/2021
10.76
 600 10.76 10.76 10.76 100 0 0.0
28/07/2021
10.76
 1,500 10.60 10.76 10.76 1,500 0 0.0
27/07/2021
10.60
 1,400 10.60 10.60 10.60 0 0 0
26/07/2021
10.60
 800 10.44 10.60 10.44 0 0 0
23/07/2021
10.44
 1,500 10.44 10.52 10.44 500 0 0.0
22/07/2021
10.44
 700 10.52 10.52 10.44 200 0 0.0
21/07/2021
10.52
 500 10.92 10.92 10.52 0 0 0
20/07/2021
10.92
 3,200 10.92 10.92 10.84 2,400 0 0.0
19/07/2021
10.92
 0 10.92 10.92 10.92 0 0 0
16/07/2021
10.92
 200 10.84 10.92 10.84 100 0 0.0
15/07/2021
10.84
 400 10.76 10.84 10.76 0 0 0
14/07/2021
10.76
 1,950 10.92 10.92 10.60 1,200 0 0.0
13/07/2021
10.92
 2,400 10.44 10.92 10.44 0 0 0
12/07/2021
10.44
 21,700 11.16 11.16 10.36 0 6,100 -0.1
09/07/2021
11.16
 100 10.84 11.16 11.16 0 100 -0.0
08/07/2021
10.84
 400 11.32 11.32 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |