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
(2024-08-21) 		0.40 3.88% 3,100 100 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
(2024-06-24) 		-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
(2023-09-26) 		-0.56 -4.99% 149,800 -22,400 -0.3
9.60
12.60
10.70
24 tháng
(2022-10-03) 		0.23 2.22% 478,476 -8,700 -0.1
9.10
12.87
10.70
36 tháng
(2021-10-06) 		-2.05 -16.10% 1,090,925 67,100 1.1
9.10
15.02
10.70
60 tháng
(2019-10-17) 		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)
11/07/2019
8.53
 400 8.99 8.99 8.40 0 0 0
10/07/2019
8.99
 2,300 8.20 8.99 8.33 0 0 0
09/07/2019
8.20
 1,200 8.33 8.33 8.20 0 0 0
08/07/2019
8.33
 1,500 8.46 8.46 8.33 0 0 0
05/07/2019
8.46
 2,200 8.73 8.73 8.46 0 0 0
04/07/2019
8.73
 420 8.73 8.73 8.53 0 0 0
03/07/2019
8.73
 0 8.73 8.73 8.73 0 0 0
02/07/2019
8.73
 200 8.20 8.73 8.73 0 0 0
01/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
28/06/2019
8.20
 1,710 8.33 8.33 8.20 0 0 0
27/06/2019
8.33
 15,200 8.53 8.66 8.27 0 0 0
26/06/2019
8.53
 33,500 8.27 8.53 8.27 0 0 0
25/06/2019
8.27
 700 9.19 9.19 8.27 0 0 0
24/06/2019
9.19
 3,800 8.46 9.19 8.40 0 300 -0.0
21/06/2019
8.46
 6,400 8.53 8.53 8.07 0 0 0
20/06/2019
8.53
 903 8.59 8.59 8.53 0 0 0
19/06/2019
8.59
 8,000 8.86 9.64 8.53 0 0 0
18/06/2019
8.86
 3,700 8.53 8.86 8.14 0 0 0
17/06/2019
8.53
 5,800 9.32 9.32 8.53 200 0 0.0
14/06/2019
9.32
 1,400 9.32 9.84 9.32 0 0 0
13/06/2019
9.32
 16,900 9.19 9.84 9.25 0 100 -0.0
12/06/2019
9.19
 11,220 8.86 9.45 8.86 0 0 0
11/06/2019
8.86
 8,100 8.14 8.86 7.94 0 0 0
10/06/2019
8.14
 8,100 8.66 8.66 8.14 0 0 0
07/06/2019
8.66
 1,300 8.20 8.66 7.94 0 0 0
06/06/2019
8.20
 0 8.20 8.20 8.20 0 0 0
05/06/2019
8.20
 1,000 7.94 8.27 8.20 0 0 0
04/06/2019
7.94
 38,000 8.33 8.33 7.94 0 0 0
03/06/2019
8.33
 0 8.33 8.33 8.33 0 0 0
31/05/2019
8.33
 6,200 8.07 8.33 7.94 0 0 0
30/05/2019
8.07
 1,000 8.07 8.07 8.07 0 0 0
29/05/2019
8.07
 2,000 8.07 8.07 8.07 0 0 0
28/05/2019
8.07
 1,000 8.07 8.07 8.07 0 0 0
27/05/2019
8.07
 100 8.07 8.07 8.07 0 0 0
24/05/2019
8.07
 10,300 8.46 8.46 8.07 0 0 0
23/05/2019
8.46
 100 8.27 8.46 8.46 0 0 0
22/05/2019
8.27
 1,200 8.59 8.59 8.27 0 0 0
21/05/2019
8.59
 0 8.59 8.59 8.59 0 0 0
20/05/2019
8.59
 200 8.27 8.59 8.59 0 0 0
17/05/2019
8.27
 1,300 8.46 8.46 8.20 0 0 0
16/05/2019
8.46
 1,300 8.86 8.86 8.27 0 0 0
15/05/2019
8.86
 5,700 9.05 9.05 8.40 0 0 0
14/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
13/05/2019
9.05
 7,300 8.46 9.05 8.46 6,000 0 0.1
10/05/2019
8.46
 110 8.53 8.53 8.46 0 0 0
09/05/2019
8.53
 0 8.53 8.53 8.53 0 0 0
08/05/2019
8.53
 1,800 8.53 8.53 8.53 0 0 0
07/05/2019
8.53
 100 8.27 8.53 8.53 0 0 0
06/05/2019
8.27
 100 8.86 8.86 8.27 0 0 0
03/05/2019
8.86
 300 8.53 8.86 8.27 0 0 0
02/05/2019
8.53
 240 8.53 8.53 8.07 0 100 -0.0
26/04/2019
8.53
 600 8.40 8.53 8.14 0 0 0
25/04/2019
8.40
 2,100 8.40 8.92 8.40 0 0 0
24/04/2019
8.40
 7,000 8.40 8.40 8.40 0 0 0
23/04/2019
8.40
 0 8.40 8.40 8.40 0 0 0
22/04/2019
8.40
 3,047 8.46 8.46 8.00 0 0 0
19/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
18/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
17/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
16/04/2019
8.46
 1,805 8.33 8.46 8.33 0 0 0
12/04/2019
8.33
 3,900 8.46 8.46 8.33 0 0 0
11/04/2019
8.46
 2,600 8.46 8.46 8.33 0 0 0
10/04/2019
8.46
 8,100 8.33 8.46 8.33 0 0 0
09/04/2019
8.33
 2,300 8.33 8.33 8.14 0 0 0
08/04/2019
8.33
 1,400 8.33 8.33 8.33 0 0 0
05/04/2019
8.33
 800 8.33 8.53 8.33 0 0 0
04/04/2019
8.33
 2,800 8.33 8.33 8.33 0 0 0
03/04/2019
8.33
 100 8.33 8.33 8.33 0 0 0
02/04/2019
8.33
 2,200 8.33 8.33 8.33 0 0 0
01/04/2019
8.33
 5,903 8.53 8.53 8.27 0 0 0
29/03/2019
8.53
 8,300 8.59 8.86 8.33 0 0 0
28/03/2019
8.59
 3,800 8.99 8.99 8.53 0 0 0
27/03/2019
8.99
 13,600 9.19 9.19 8.86 0 0 0
26/03/2019
9.19
 6,100 9.32 9.32 8.79 0 0 0
25/03/2019
9.32
 1,500 9.38 9.38 8.86 100 0 0.0
22/03/2019
9.38
 1,900 9.51 9.51 9.19 0 0 0
21/03/2019
9.51
 560 9.51 9.51 9.25 0 0 0
20/03/2019
9.51
 2,246 9.84 9.84 9.25 0 0 0
19/03/2019
9.84
 0 9.84 9.84 9.84 0 0 0
18/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2019
9.84
 601 9.84 9.84 9.84 0 0 0
15/03/2019
9.84
 1,502 10.02 10.02 9.84 0 0 0
14/03/2019
10.02
 3,906 9.96 10.02 9.90 6 0 0.0
13/03/2019
9.96
 9,761 9.84 9.96 9.84 0 0 0
12/03/2019
9.84
 15,105 9.13 9.84 9.13 0 0 0
11/03/2019
9.13
 1,100 9.01 9.13 9.01 0 0 0
08/03/2019
9.01
 5,000 8.95 9.30 9.01 0 0 0
07/03/2019
8.95
 4,103 8.77 9.24 8.95 0 3,500 -0.1
06/03/2019
8.77
 2,200 8.95 8.95 8.77 0 100 -0.0
05/03/2019
8.95
 1,200 8.89 8.95 8.89 0 0 0
04/03/2019
8.89
 0 8.89 8.89 8.89 0 0 0
01/03/2019
8.89
 1,200 8.89 8.89 8.89 0 0 0
28/02/2019
8.89
 100 9.13 9.13 8.89 0 0 0
27/02/2019
9.13
 100 8.77 9.13 9.13 0 0 0
26/02/2019
8.77
 100 8.89 8.89 8.77 0 0 0
25/02/2019
8.89
 0 8.89 8.89 8.89 0 0 0
22/02/2019
8.89
 400 8.59 8.89 8.89 0 0 0
21/02/2019
8.59
 800 8.59 8.59 8.59 0 0 0
20/02/2019
8.59
 14,800 9.54 9.54 8.59 0 14,700 -0.2
19/02/2019
9.54
 0 9.54 9.54 9.54 0 0 0
18/02/2019
9.54
 100 8.71 9.54 9.54 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |