CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.97
0.13
(4.58%)
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
(2025-11-17) 		0.06 2.16% 154,900 2,200 0.0
2.78
3.09
2.97
2 tháng
(2025-10-17) 		-0.06 -2.07% 203,800 2,800 0.0
2.75
3.09
2.97
3 tháng
(2025-09-17) 		-0.04 -1.39% 288,100 12,900 0.0
2.73
3.09
2.97
6 tháng
(2025-06-19) 		-0.16 -5.33% 515,400 12,800 0.0
2.73
3.20
2.97
12 tháng
(2024-12-23) 		-0.54 -15.98% 773,800 -29,421 -0.1
2.73
3.45
2.97
24 tháng
(2023-12-27) 		-0.52 -15.48% 1,247,700 -32,421 -0.1
2.73
3.98
2.97
36 tháng
(2023-01-03) 		-0.46 -13.94% 2,333,600 130,679 0.7
2.73
3.98
2.97
60 tháng
(2021-01-11) 		-0.77 -21.33% 16,933,700 -102,626 -0.5
2.40
8.90
2.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2021
4
 5,100 4.15 4.15 4 0 0 0
25/02/2021
4.15
 1,500 4.15 4.15 4 0 0 0
24/02/2021
4.15
 1,600 4.15 4.15 4.15 0 0 0
23/02/2021
4.15
 1,900 4.15 4.15 4 0 0 0
22/02/2021
4.15
 8,800 4.15 4.15 3.90 0 0 0
19/02/2021
4.15
 200 4 4.15 4.15 0 0 0
18/02/2021
4
 4,000 3.99 4.19 3.80 0 0 0
17/02/2021
3.99
 6,300 3.96 3.99 3.69 0 0 0
09/02/2021
3.96
 6,300 3.96 3.96 3.69 0 0 0
08/02/2021
3.96
 31,900 4.25 4.25 3.96 0 0 0
05/02/2021
4.25
 1,200 4 4.25 4.13 100 0 0.0
04/02/2021
4
 800 3.84 4.05 4 0 0 0
03/02/2021
3.84
 24,700 3.59 3.84 3.34 0 0 0
02/02/2021
3.59
 22,300 3.86 3.86 3.59 0 0 0
01/02/2021
3.86
 32,100 4.14 4.14 3.86 2,500 0 0.0
29/01/2021
4.14
 19,500 4.45 4.45 4.14 0 0 0
28/01/2021
4.45
 30,100 4.78 4.90 4.45 1,900 0 0.0
27/01/2021
4.78
 38,600 5.13 5.13 4.78 100 0 0.0
26/01/2021
5.13
 222,900 5.51 5.88 5.13 0 0 0
25/01/2021
5.51
 57,200 5.15 5.51 5.51 0 0 0
22/01/2021
5.15
 103,500 4.82 5.15 5.15 0 4,600 -0.0
21/01/2021
4.82
 110,100 4.51 4.82 4.82 0 0 0
20/01/2021
4.51
 86,100 4.22 4.51 4.51 0 0 0
19/01/2021
4.22
 49,800 3.95 4.22 4.22 0 0 0
18/01/2021
3.95
 93,300 3.70 3.95 3.71 0 0 0
15/01/2021
3.70
 7,100 3.72 3.75 3.70 0 0 0
14/01/2021
3.72
 10,400 3.73 3.73 3.70 0 0 0
13/01/2021
3.73
 17,500 3.61 3.73 3.60 0 0 0
12/01/2021
3.61
 35,000 3.61 3.61 3.61 0 0 0
11/01/2021
3.61
 3,500 3.60 3.61 3.61 0 0 0
08/01/2021
3.60
 200 3.59 3.60 3.43 0 0 0
07/01/2021
3.59
 21,700 3.42 3.60 3.50 0 0 0
06/01/2021
3.42
 0 3.42 3.42 3.42 0 0 0
05/01/2021
3.42
 300 3.60 3.60 3.42 100 0 0.0
04/01/2021
3.60
 3,200 3.50 3.70 3.60 100 0 0.0
31/12/2020
3.50
 30,810 3.45 3.69 3.45 2,150 0 0.0
30/12/2020
3.45
 1,000 3.45 3.45 3.45 0 0 0
29/12/2020
3.45
 1,330 3.45 3.67 3.30 30 0 0.0
28/12/2020
3.45
 630 3.50 3.60 3.26 100 0 0.0
25/12/2020
3.50
 23,600 3.51 3.74 3.41 0 0 0
24/12/2020
3.51
 22,760 3.75 4.01 3.50 200 1,660 -0.0
23/12/2020
3.75
 2,500 3.53 3.75 3.74 0 0 0
22/12/2020
3.53
 1,210 3.30 3.53 3.20 10 0 0
21/12/2020
3.30
 2,320 3.47 3.70 3.30 0 0 0
18/12/2020
3.47
 120 3.47 3.70 3.47 10 0 0
17/12/2020
3.47
 80 3.47 3.47 3.47 0 0 0
16/12/2020
3.47
 80 3.72 3.72 3.47 0 0 0
15/12/2020
3.72
 90 3.70 3.72 3.46 0 0 0
14/12/2020
3.70
 60 3.53 3.75 3.29 0 0 0
11/12/2020
3.53
 70 3.30 3.53 3.32 0 0 0
10/12/2020
3.30
 550 3.45 3.67 3.30 0 0 0
09/12/2020
3.45
 220 3.30 3.45 3.25 0 0 0
08/12/2020
3.30
 0 3.30 3.30 3.30 0 0 0
07/12/2020
3.30
 50 3.46 3.46 3.30 0 0 0
04/12/2020
3.46
 260 3.25 3.46 3.25 0 0 0
03/12/2020
3.25
 2,040 3.46 3.46 3.24 0 0 0
02/12/2020
3.46
 1,100 3.24 3.46 3.24 0 1,050 -0.0
01/12/2020
3.24
 280 3.23 3.45 3.11 0 0 0
30/11/2020
3.23
 40 3.22 3.23 3.23 0 0 0
27/11/2020
3.22
 90 3.40 3.61 3.17 0 0 0
26/11/2020
3.40
 70 3.40 3.62 3.40 0 0 0
25/11/2020
3.40
 2,050 3.65 3.65 3.40 0 0 0
24/11/2020
3.65
 120 3.72 3.72 3.46 0 0 0
23/11/2020
3.72
 90 3.50 3.73 3.27 0 0 0
20/11/2020
3.50
 110 3.75 3.84 3.50 0 0 0
19/11/2020
3.75
 5,860 3.79 3.79 3.56 0 0 0
18/11/2020
3.79
 1,240 3.57 3.79 3.57 0 0 0
17/11/2020
3.57
 80 3.35 3.57 3.12 0 0 0
16/11/2020
3.35
 1,920 3.50 3.50 3.35 0 0 0
13/11/2020
3.50
 50 3.50 3.69 3.41 0 0 0
12/11/2020
3.50
 70 3.65 3.87 3.50 0 0 0
11/11/2020
3.65
 11,020 3.42 3.65 3.20 0 0 0
10/11/2020
3.42
 70 3.20 3.42 3 0 0 0
09/11/2020
3.20
 40 3.10 3.20 3.20 0 0 0
06/11/2020
3.10
 160 3.20 3.20 2.98 0 0 0
05/11/2020
3.20
 180 3.20 3.42 3.20 0 0 0
04/11/2020
3.20
 0 3.20 3.20 3.20 0 0 0
03/11/2020
3.20
 10,860 3.30 3.53 3.20 0 0 0
02/11/2020
3.30
 570 3.31 3.45 3.30 0 0 0
30/10/2020
3.31
 40 3.10 3.31 3.01 0 0 0
29/10/2020
3.10
 20 3.12 3.12 3.10 0 0 0
28/10/2020
3.12
 40 3.34 3.34 3.12 0 0 0
27/10/2020
3.34
 70 3.59 3.80 3.34 0 0 0
26/10/2020
3.59
 1,390 3.40 3.59 3.21 0 0 0
23/10/2020
3.40
 13,550 3.50 3.50 3.30 0 0 0
22/10/2020
3.50
 20 3.76 3.76 3.50 0 0 0
21/10/2020
3.76
 560 3.55 3.77 3.50 0 0 0
20/10/2020
3.55
 40 3.32 3.55 3.55 0 0 0
19/10/2020
3.32
 10 3.54 3.54 3.32 0 0 0
16/10/2020
3.54
 500 3.80 3.80 3.54 0 0 0
15/10/2020
3.80
 3,050 3.63 3.80 3.41 0 0 0
14/10/2020
3.63
 130 3.60 3.63 3.40 0 0 0
13/10/2020
3.60
 650 3.43 3.60 3.30 0 0 0
12/10/2020
3.43
 3,200 3.42 3.65 3.43 0 0 0
09/10/2020
3.42
 110 3.20 3.42 3.42 0 0 0
08/10/2020
3.20
 5,040 3.43 3.43 3.20 0 0 0
07/10/2020
3.43
 7,520 3.44 3.68 3.40 0 0 0
06/10/2020
3.44
 50 3.67 3.85 3.42 0 0 0
05/10/2020
3.67
 450 3.45 3.68 3.31 0 0 0
02/10/2020
3.45
 60 3.69 3.69 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |