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)
08/07/2021
10.84
 400 11.32 11.32 10.84 0 0 0
07/07/2021
11.32
 600 11.16 11.32 11.32 0 0 0
06/07/2021
11.16
 510 11.16 11.16 11.16 0 0 0
05/07/2021
11.16
 6,700 11.16 11.16 11.08 0 0 0
02/07/2021
11.16
 4,200 11.40 11.56 11.16 0 0 0
01/07/2021
11.40
 200 11.40 11.40 11.40 0 0 0
30/06/2021
11.40
 1,000 11.56 11.56 11.40 0 0 0
29/06/2021
11.56
 2,800 11.16 11.56 11.32 0 0 0
28/06/2021
11.16
 300 11.08 11.16 11.16 0 0 0
25/06/2021
11.08
 5,900 11.48 11.48 11.08 0 0 0
24/06/2021
11.48
 2,400 11.40 11.48 11.16 1,000 0 0.0
23/06/2021
11.40
 11,400 11.56 11.56 11.40 0 0 0
22/06/2021
11.56
 4,801 11.72 11.80 11.40 0 0 0
21/06/2021
11.72
 6,100 10.84 11.80 11.08 0 0 0
18/06/2021
10.84
 600 11.16 11.16 10.84 0 0 0
17/06/2021
11.16
 1,500 10.76 11.16 11.16 0 0 0
16/06/2021
10.76
 2,480 10.76 10.84 10.76 0 0 0
15/06/2021
10.76
 100 10.84 10.84 10.76 0 0 0
14/06/2021
10.84
 1,300 10.84 10.84 10.84 0 0 0
11/06/2021
10.84
 100 10.76 10.84 10.84 0 0 0
10/06/2021
10.76
 1,100 11.08 11.08 10.76 0 0 0
09/06/2021
11.08
 210 11.08 11.08 11.08 0 0 0
08/06/2021
11.08
 3,000 10.52 11.16 11.08 0 0 0
07/06/2021
10.52
 14,600 11.08 11.16 10.52 0 0 0
04/06/2021
11.08
 2,101 10.92 11.16 11.08 0 0 0
03/06/2021
10.92
 3,120 11.00 11.00 10.84 0 0 0
02/06/2021
11.00
 600 10.92 11.00 10.84 0 0 0
01/06/2021
10.92
 2,700 11.00 11.00 10.92 0 0 0
31/05/2021
11.00
 1,500 11.16 11.16 10.92 0 0 0
28/05/2021
11.16
 7,200 11.24 11.24 10.92 0 0 0
27/05/2021
11.24
 1,500 11.24 11.48 11.24 0 0 0
26/05/2021
11.24
 0 11.24 11.24 11.24 0 0 0
25/05/2021
11.24
 4,300 11.16 11.56 11.16 0 0 0
24/05/2021
11.16
 1,718 11.16 11.16 11.16 0 0 0
21/05/2021
11.16
 5,010 10.84 11.16 10.84 0 0 0
20/05/2021
10.84
 0 10.84 10.84 10.84 0 0 0
19/05/2021
10.84
 500 10.76 10.84 10.84 0 0 0
18/05/2021
10.76
 2,310 11.16 11.16 10.52 0 0 0
17/05/2021
11.16
 2,534 11.24 11.24 11.16 0 0 0
14/05/2021
11.24
 7,700 11.32 11.32 11.08 0 0 0
13/05/2021
11.32
 8,100 11.16 11.32 10.60 0 0 0
12/05/2021
11.16
 810 11.16 11.16 11.16 0 0 0
11/05/2021
11.16
 4 11.16 11.16 11.16 0 0 0
10/05/2021
11.16
 1,000 11.48 11.48 11.16 0 0 0
07/05/2021
11.48
 14,500 11.56 11.80 11.48 13,300 0 0.2
06/05/2021
11.56
 3,300 11.56 11.64 11.56 0 0 0
05/05/2021
11.56
 1,700 11.24 11.56 11.16 200 0 0.0
04/05/2021
11.24
 3,400 11.00 12.04 11.16 0 0 0
29/04/2021
11.00
 200 11.32 11.32 11.00 0 0 0
28/04/2021
11.32
 1,000 11.32 11.32 11.32 0 0 0
27/04/2021
11.32
 200 11.32 11.32 11.32 0 0 0
26/04/2021
11.32
 4,700 10.76 11.48 11.32 0 0 0
23/04/2021
10.76
 2,900 11.32 11.32 10.36 0 0 0
22/04/2021
11.32
 1,900 11.64 11.64 11.16 0 0 0
20/04/2021
11.64
 7,400 11.64 11.72 11.64 0 0 0
19/04/2021
11.64
 4,200 11.64 11.64 11.64 0 0 0
16/04/2021
11.64
 1,200 11.72 11.72 11.64 0 0 0
15/04/2021
11.72
 6,385 11.56 11.72 11.56 0 0 0
14/04/2021
11.56
 1,200 11.56 11.56 11.56 0 0 0
13/04/2021
11.56
 4,100 11.80 11.80 11.56 0 0 0
12/04/2021
11.80
 8,800 11.56 11.80 11.40 0 0 0
09/04/2021
11.56
 7,100 11.48 11.56 11.32 0 0 0
08/04/2021
11.48
 2,148 11.64 11.64 11.48 0 0 0
07/04/2021
11.64
 7,620 11.40 11.64 11.40 0 0 0
06/04/2021
11.40
 5,800 11.48 11.48 11.32 0 0 0
05/04/2021
11.48
 10,700 11.00 11.48 11.16 0 0 0
02/04/2021
11.00
 4,700 11.16 11.16 11.00 0 0 0
01/04/2021
11.16
 3,600 10.68 11.16 10.84 0 0 0
31/03/2021
10.68
 3,400 11.16 11.16 10.68 0 0 0
30/03/2021
11.16
 2,500 11.00 11.16 10.52 0 0 0
29/03/2021
11.00
 5,700 10.84 11.08 10.84 0 0 0
26/03/2021
10.84
 5,801 11.16 11.16 10.84 0 0 0
25/03/2021
11.16
 2,550 11.24 11.24 10.68 0 2,200 -0.0
24/03/2021
11.24
 16,735 10.84 11.24 10.20 0 1,500 -0.0
23/03/2021
10.84
 7,400 11.08 11.16 10.04 0 0 0
22/03/2021
11.08
 3,600 11.32 11.32 10.92 1,500 0 0.0
19/03/2021
11.32
 3,300 11.88 11.88 11.32 0 400 -0.0
18/03/2021: Cổ tức tiền mặt tỉ lệ: 12%
18/03/2021
11.88
 17,400 12.12 13.07 11.88 10,400 0 0.2
17/03/2021
12.12
 23,270 12.04 12.19 12.04 400 2,100 -0.0
16/03/2021
12.04
 8,900 12.19 12.34 12.04 3,700 0 0.1
15/03/2021
12.19
 53,200 11.16 12.19 11.16 1,300 0 0.0
12/03/2021
11.16
 12,401 11.08 11.23 11.08 1,000 0 0.0
11/03/2021
11.08
 20,900 10.93 11.08 10.93 0 0 0
10/03/2021
10.93
 7,000 11.08 11.08 10.86 0 0 0
09/03/2021
11.08
 3,400 11.23 11.23 11.08 0 0 0
08/03/2021
11.23
 25,400 10.56 11.23 10.56 0 0 0
05/03/2021
10.56
 2,600 10.34 10.56 10.27 0 0 0
04/03/2021
10.34
 6,400 10.49 10.49 10.34 0 0 0
03/03/2021
10.49
 5,100 10.49 10.49 10.49 0 0 0
02/03/2021
10.49
 2,400 10.49 10.49 10.42 0 0 0
01/03/2021
10.49
 8,400 10.34 10.56 10.42 0 0 0
26/02/2021
10.34
 400 10.27 10.34 10.27 0 0 0
25/02/2021
10.27
 3,701 10.42 10.42 10.27 0 0 0
24/02/2021
10.42
 2,200 9.60 10.42 10.34 0 600 -0.0
23/02/2021
9.60
 0 9.60 9.60 9.60 0 0 0
22/02/2021
9.60
 2,500 10.34 10.49 9.60 0 0 0
19/02/2021
10.34
 0 10.34 10.34 10.34 0 0 0
18/02/2021
10.34
 0 10.34 10.34 10.34 0 0 0
17/02/2021
10.34
 720 10.34 10.34 10.34 0 0 0
09/02/2021
10.34
 0 10.34 10.34 10.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |