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)
02/12/2015
6.50
 300 6.22 6.50 6.31 100 0 0.0
01/12/2015
6.22
 19,700 6.17 6.36 6.17 400 0 0.0
30/11/2015
6.17
 5,400 6.45 6.45 6.17 700 0 0.0
27/11/2015
6.45
 11,800 6.31 6.59 6.26 800 0 0.0
26/11/2015
6.31
 6,900 6.13 6.50 6.31 0 0 0
25/11/2015
6.13
 72,300 6.40 6.73 6.13 400 16,400 -0.2
24/11/2015
6.40
 2,100 6.40 6.68 6.40 200 0 0.0
23/11/2015
6.40
 10,000 6.50 6.64 6.40 400 0 0.0
20/11/2015
6.50
 7,700 6.68 6.68 6.45 600 0 0.0
19/11/2015
6.68
 2,840 6.68 6.68 6.50 100 0 0.0
18/11/2015
6.68
 1,600 6.77 6.77 6.50 100 0 0.0
17/11/2015
6.77
 19,720 6.50 6.77 6.45 600 0 0.0
16/11/2015
6.50
 8,300 6.77 6.77 6.13 1,100 0 0.0
13/11/2015
6.77
 1,600 6.73 6.96 6.64 100 0 0.0
12/11/2015
6.73
 3,000 6.73 6.91 6.59 100 0 0.0
11/11/2015
6.73
 3,600 6.73 6.73 6.59 0 0 0
10/11/2015
6.73
 5,400 7.05 7.05 6.73 0 0 0
09/11/2015
7.05
 2,600 7.05 7.66 6.96 100 0 0.0
06/11/2015
7.05
 7,900 7.05 7.05 6.96 0 0 0
05/11/2015
7.05
 112,100 6.64 7.29 6.64 0 51,700 -0.8
04/11/2015
6.64
 22,800 6.64 6.73 6.59 200 0 0.0
03/11/2015
6.64
 2,500 6.59 6.64 6.59 0 0 0
02/11/2015
6.59
 3,500 6.73 6.73 6.45 200 0 0.0
30/10/2015
6.73
 18,200 6.82 6.82 6.45 1,500 0 0.0
29/10/2015
6.82
 10,000 6.82 6.82 6.73 0 0 0
28/10/2015
6.82
 28,421 6.77 6.82 6.68 0 0 0
27/10/2015
6.77
 53,000 6.73 6.77 6.64 0 0 0
26/10/2015
6.73
 29,200 6.87 6.87 6.64 0 0 0
23/10/2015
6.87
 52,916 6.64 6.91 6.73 0 10,000 -0.1
22/10/2015
6.64
 51,200 6.22 6.82 6.40 200 400 -0.0
21/10/2015
6.22
 65,515 5.66 6.22 5.80 300 20,000 -0.3
20/10/2015
5.66
 1,800 5.66 5.80 5.61 200 100 0.0
19/10/2015
5.66
 10,400 5.57 5.71 5.52 100 0 0.0
16/10/2015
5.57
 4,900 5.66 5.66 5.48 100 3,100 -0.0
15/10/2015
5.66
 3,300 5.94 5.94 5.43 200 300 -0.0
14/10/2015
5.94
 1,300 5.43 5.94 5.34 1,200 600 0.0
13/10/2015
5.43
 200 5.48 5.48 5.43 200 0 0.0
12/10/2015
5.48
 400 5.38 5.52 5.48 400 0 0.0
09/10/2015
5.38
 2,400 5.48 5.48 5.34 0 0 0
08/10/2015
5.48
 800 5.38 5.48 5.38 100 0 0.0
07/10/2015
5.38
 1,000 5.38 5.38 5.38 0 0 0
06/10/2015
5.38
 7,400 5.34 5.48 5.34 100 0 0.0
05/10/2015
5.34
 13,600 5.71 5.71 5.34 2,700 0 0.0
02/10/2015
5.71
 10,000 5.38 5.89 5.34 5,800 0 0.1
01/10/2015
5.38
 200 5.43 5.43 5.38 0 0 0
30/09/2015
5.43
 6,900 5.34 5.61 5.34 1,200 500 0.0
29/09/2015
5.34
 1,000 5.52 5.52 5.34 0 0 0
28/09/2015
5.52
 1,600 5.71 5.80 5.34 500 0 0.0
25/09/2015
5.71
 100 5.38 5.71 5.71 100 0 0.0
24/09/2015
5.38
 200 5.38 5.38 5.38 0 0 0
23/09/2015
5.38
 5,300 5.38 5.38 5.29 100 0 0.0
22/09/2015
5.38
 1,100 5.48 5.66 5.38 100 0 0.0
21/09/2015
5.48
 400 5.52 5.52 5.29 300 200 0.0
18/09/2015
5.52
 1,000 5.43 5.52 5.34 900 300 0.0
17/09/2015
5.43
 400 5.48 5.48 5.43 400 0 0.0
16/09/2015
5.48
 0 5.48 5.48 5.48 0 0 0
15/09/2015
5.48
 0 5.48 5.48 5.48 0 0 0
14/09/2015
5.48
 3,700 5.52 5.61 5.10 900 2,000 -0.0
11/09/2015
5.52
 0 5.52 5.52 5.52 0 0 0
10/09/2015
5.52
 0 5.52 5.52 5.52 0 0 0
09/09/2015
5.52
 1,200 5.61 5.71 5.34 300 0 0.0
08/09/2015
5.61
 800 5.52 5.61 5.29 700 300 0.0
07/09/2015
5.52
 300 5.29 5.57 5.29 200 200 0
04/09/2015
5.29
 400 5.52 5.71 5.24 200 0 0.0
03/09/2015
5.52
 100 5.57 5.57 5.52 0 0 0
01/09/2015
5.57
 0 5.57 5.57 5.57 0 0 0
31/08/2015
5.57
 0 5.57 5.57 5.57 0 0 0
28/08/2015
5.57
 0 5.57 5.57 5.57 0 0 0
27/08/2015
5.57
 300 5.52 5.57 5.10 100 0 0.0
26/08/2015
5.52
 50 5.52 5.52 5.52 0 0 0
25/08/2015
5.52
 800 5.43 5.66 5.24 200 0 0.0
24/08/2015
5.43
 7,700 5.52 5.75 5.20 700 0 0.0
21/08/2015
5.52
 3,000 5.66 5.66 5.52 0 0 0
20/08/2015
5.66
 4,100 5.57 5.80 5.57 2,100 0 0.0
19/08/2015
5.57
 2,900 5.66 5.66 5.57 2,900 0 0.0
18/08/2015
5.66
 6,200 5.57 5.80 5.57 5,200 0 0.1
17/08/2015
5.57
 15,600 6.17 6.17 5.57 14,500 0 0.2
14/08/2015
6.17
 200 5.61 6.17 5.80 200 0 0.0
13/08/2015
5.61
 10,600 5.80 5.80 5.48 6,000 400 0.1
12/08/2015
5.80
 18,600 5.57 5.99 5.52 7,000 0 0.1
11/08/2015
5.57
 500 5.66 5.66 5.57 0 0 0
10/08/2015
5.66
 4,700 5.52 5.80 5.52 4,700 0 0.1
07/08/2015
5.52
 6,100 5.66 5.66 5.15 800 0 0.0
06/08/2015
5.66
 4,000 5.66 5.66 5.34 100 0 0.0
05/08/2015
5.66
 630 5.66 5.66 5.57 100 0 0.0
04/08/2015
5.66
 210 5.52 5.66 5.61 200 0 0.0
03/08/2015
5.52
 700 5.61 5.80 5.52 200 0 0.0
31/07/2015
5.61
 11,600 5.57 5.61 5.52 2,000 0 0.0
30/07/2015
5.57
 3,850 5.75 5.99 5.57 700 0 0.0
29/07/2015
5.75
 2,700 5.57 5.75 5.57 200 0 0.0
28/07/2015
5.57
 4,200 5.71 5.75 5.57 100 100 0
27/07/2015
5.71
 20,145 5.94 5.94 5.57 500 0 0.0
24/07/2015
5.94
 13,400 6.03 6.26 5.80 200 0 0.0
23/07/2015
6.03
 12,110 5.85 6.08 5.85 100 0 0.0
22/07/2015
5.85
 88,720 5.34 5.85 5.38 500 16,000 -0.2
21/07/2015
5.34
 12,400 5.06 5.38 5.06 200 0 0.0
20/07/2015
5.06
 11,800 5.06 5.15 5.06 0 0 0
17/07/2015
5.06
 6,800 4.92 5.10 4.87 300 0 0.0
16/07/2015
4.92
 1,500 4.92 4.92 4.92 0 0 0
15/07/2015
4.92
 0 4.92 4.92 4.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |