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)
19/09/2014
5.10
 200 4.93 5.10 4.97 200 0 0.0
18/09/2014
4.93
 100 4.84 4.93 4.93 100 0 0.0
17/09/2014
4.84
 4,800 4.76 5.19 4.71 4,700 0 0.1
16/09/2014
4.76
 500 4.76 4.76 4.76 500 0 0.0
15/09/2014
4.76
 700 4.93 4.93 4.54 600 0 0.0
12/09/2014
4.93
 1,000 4.54 4.97 4.54 600 0 0.0
11/09/2014
4.54
 1,500 4.71 4.71 4.46 200 0 0.0
10/09/2014
4.71
 2,187 4.67 4.71 4.33 100 0 0.0
09/09/2014
4.67
 10,100 4.76 4.76 4.59 100 0 0.0
08/09/2014
4.76
 800 4.76 4.76 4.54 100 0 0.0
05/09/2014
4.76
 300 4.76 4.76 4.46 100 0 0.0
04/09/2014
4.76
 200 4.89 4.89 4.76 200 0 0.0
03/09/2014
4.89
 2,700 4.89 4.89 4.71 500 0 0.0
29/08/2014
4.89
 0 4.89 4.89 4.89 0 0 0
28/08/2014
4.89
 1,900 4.93 4.93 4.54 200 0 0.0
27/08/2014
4.93
 2,520 4.67 4.93 4.63 0 0 0
26/08/2014
4.67
 300 4.76 4.76 4.67 0 0 0
25/08/2014
4.76
 28,050 4.63 4.76 4.63 2,300 0 0.0
22/08/2014
4.63
 350 4.89 4.89 4.63 5,500 0 0.1
21/08/2014
4.89
 31,200 4.50 4.89 4.46 5,500 0 0.1
20/08/2014
4.50
 1,600 4.41 4.50 4.37 0 0 0
19/08/2014
4.41
 1,800 4.50 4.50 4.41 0 0 0
18/08/2014
4.50
 3,900 4.50 4.50 4.41 400 1,400 -0.0
15/08/2014
4.50
 2,600 4.50 4.50 4.41 400 0 0.0
14/08/2014
4.50
 1,100 4.50 4.54 4.50 0 0 0
13/08/2014
4.50
 1,600 4.54 4.54 4.50 0 0 0
12/08/2014
4.54
 3,100 4.59 4.59 4.54 100 0 0.0
11/08/2014
4.59
 200 4.63 4.63 4.50 100 0 0.0
08/08/2014
4.63
 1,500 4.50 4.63 4.50 0 0 0
07/08/2014
4.50
 5,500 4.71 4.71 4.50 0 0 0
06/08/2014
4.71
 600 4.54 4.71 4.63 0 0 0
05/08/2014
4.54
 2,800 4.50 4.59 4.50 0 0 0
04/08/2014
4.50
 5,900 4.50 4.54 4.50 0 0 0
01/08/2014
4.50
 1,500 4.63 4.71 4.50 0 0 0
31/07/2014
4.63
 4,100 4.71 4.80 4.54 3,300 0 0.0
30/07/2014
4.71
 1,400 4.71 4.71 4.63 1,200 0 0.0
29/07/2014
4.71
 4,400 4.84 4.84 4.67 600 0 0.0
28/07/2014
4.84
 1,800 4.80 4.84 4.67 600 0 0.0
25/07/2014
4.80
 2,900 4.80 4.80 4.71 100 0 0.0
24/07/2014
4.80
 5,300 4.76 4.84 4.67 2,200 0 0.0
23/07/2014
4.76
 13,400 4.76 4.76 4.71 0 0 0
22/07/2014
4.76
 700 4.84 4.84 4.76 0 0 0
21/07/2014
4.84
 4,605 4.93 5.15 4.84 1,100 0 0.0
18/07/2014
4.93
 2,450 4.76 4.93 4.76 400 0 0.0
17/07/2014
4.76
 1,200 4.97 5.19 4.76 100 0 0.0
16/07/2014
4.97
 2,445 4.67 4.97 4.76 2,000 45 0.0
15/07/2014
4.67
 6,300 4.93 4.93 4.67 1,000 0 0.0
14/07/2014
4.93
 1,000 4.97 4.97 4.93 1,000 0 0.0
11/07/2014
4.97
 4,000 4.97 5.23 4.76 1,100 0 0.0
10/07/2014
4.97
 3,700 4.80 5.19 4.67 2,000 0 0.0
09/07/2014
4.80
 3,800 4.71 4.80 4.71 0 0 0
08/07/2014
4.71
 1,400 4.93 4.93 4.71 0 0 0
07/07/2014
4.93
 722 4.93 4.93 4.93 700 0 0.0
04/07/2014
4.93
 200 4.97 4.97 4.93 200 0 0.0
03/07/2014
4.97
 1,000 4.89 4.97 4.89 700 0 0.0
02/07/2014
4.89
 2,500 4.71 4.89 4.71 400 0 0.0
01/07/2014
4.71
 800 5.06 5.06 4.71 0 0 0
30/06/2014
5.06
 4,637 5.02 5.10 4.71 3,200 0 0.0
27/06/2014
5.02
 1,200 5.02 5.02 4.76 1,000 0 0.0
26/06/2014
5.02
 1,300 4.97 5.02 4.76 1,200 0 0.0
25/06/2014
4.97
 1,200 4.93 4.97 4.71 200 0 0.0
24/06/2014
4.93
 1,500 5.15 5.15 4.71 100 0 0.0
23/06/2014
5.15
 0 5.15 5.15 5.15 0 0 0
20/06/2014
5.15
 0 5.15 5.15 5.15 0 0 0
19/06/2014
5.15
 2,700 4.93 5.15 4.97 2,700 0 0.0
18/06/2014
4.93
 1,321 5.02 5.02 4.76 0 0 0
17/06/2014
5.02
 1,200 5.23 5.54 4.93 600 0 0.0
16/06/2014
5.23
 16,700 4.89 5.32 4.71 13,300 0 0.2
13/06/2014
4.89
 2,700 4.84 4.89 4.37 1,100 0 0.0
12/06/2014
4.84
 1,000 4.71 4.84 4.54 900 0 0.0
11/06/2014
4.71
 1,000 4.76 5.10 4.67 500 0 0.0
10/06/2014
4.76
 600 4.67 4.76 4.67 300 0 0.0
09/06/2014
4.67
 3,500 5.15 5.62 4.67 900 0 0.0
06/06/2014
5.15
 300 4.84 5.15 4.89 300 0 0.0
05/06/2014
4.84
 500 4.50 4.84 4.84 500 0 0.0
04/06/2014
4.50
 200 4.50 4.50 4.50 0 0 0
03/06/2014
4.50
 1,100 4.97 5.19 4.50 200 0 0.0
02/06/2014
4.97
 800 5.19 5.19 4.67 600 0 0.0
30/05/2014
5.19
 8,800 5.32 5.32 4.80 6,500 0 0.1
29/05/2014
5.32
 10,000 5.06 5.32 4.59 9,500 0 0.1
28/05/2014
5.06
 2,900 5.15 5.15 4.67 2,600 0 0.0
27/05/2014
5.15
 0 5.15 5.15 5.15 0 0 0
26/05/2014
5.15
 2,600 5.02 5.32 4.59 1,300 0 0.0
23/05/2014
5.02
 1,900 4.59 5.02 4.59 1,700 0 0.0
22/05/2014
4.59
 400 4.59 4.59 4.59 400 0 0.0
21/05/2014
4.59
 1,000 4.59 4.59 4.59 1,000 0 0.0
20/05/2014
4.59
 1,000 4.71 4.71 4.28 900 0 0.0
19/05/2014
4.71
 2,600 4.46 4.71 4.41 2,600 0 0.0
16/05/2014
4.46
 0 4.46 4.46 4.46 0 0 0
15/05/2014
4.46
 1,600 4.54 4.54 4.15 100 0 0.0
14/05/2014: Cổ tức tiền mặt tỉ lệ: 7%
14/05/2014
4.54
 2,900 4.28 4.67 4.02 1,600 0 0.0
13/05/2014
4.28
 500 4.36 4.36 4.28 500 0 0.0
12/05/2014
4.36
 2,600 4.48 4.48 4.04 400 0 0.0
09/05/2014
4.48
 700 4.20 4.52 4.04 200 0 0.0
08/05/2014
4.20
 6,900 4.65 4.65 4.20 3,400 0 0.0
07/05/2014
4.65
 5,200 4.65 4.85 4.36 4,900 0 0.1
06/05/2014
4.65
 2,800 4.40 4.65 4.40 2,800 0 0.0
05/05/2014
4.40
 2,800 4.48 4.89 4.36 2,300 0 0.0
29/04/2014
4.48
 100 4.69 4.69 4.48 100 0 0.0
28/04/2014
4.69
 223 4.73 4.73 4.44 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |