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)
01/10/2020
3.69
 70 3.50 3.69 3.31 0 0 0
30/09/2020
3.50
 2,410 3.76 3.76 3.50 0 0 0
29/09/2020
3.76
 50 3.63 3.78 3.41 0 0 0
28/09/2020
3.63
 3,940 3.40 3.63 3.21 0 0 0
25/09/2020
3.40
 40 3.56 3.78 3.40 0 0 0
24/09/2020
3.56
 13,300 3.33 3.56 3.55 0 0 0
23/09/2020
3.33
 4,070 3.32 3.55 3.33 0 0 0
22/09/2020
3.32
 230 3.11 3.32 3.11 0 0 0
21/09/2020
3.11
 0 3.11 3.11 3.11 0 0 0
18/09/2020
3.11
 5,120 3.23 3.45 3.11 0 0 0
17/09/2020
3.23
 5,600 3.23 3.45 3.10 0 0 0
16/09/2020
3.23
 10 3.42 3.42 3.23 0 0 0
15/09/2020
3.42
 4,510 3.20 3.42 3.30 0 0 0
14/09/2020
3.20
 2,460 3.20 3.42 3.20 0 0 0
11/09/2020
3.20
 5,360 3.10 3.30 3.10 0 0 0
10/09/2020
3.10
 1,040 3.10 3.10 3.10 0 0 0
09/09/2020
3.10
 20 3.10 3.20 3.10 0 0 0
08/09/2020
3.10
 110 3.10 3.20 3.10 0 0 0
07/09/2020
3.10
 1,220 3.20 3.20 3.10 0 0 0
04/09/2020
3.20
 1,090 3 3.20 3 0 0 0
03/09/2020
3
 2,540 2.95 3 3 0 0 0
01/09/2020
2.95
 0 2.95 2.95 2.95 0 0 0
31/08/2020
2.95
 80 2.95 2.95 2.95 0 0 0
28/08/2020
2.95
 5,480 2.98 3 2.95 0 0 0
27/08/2020
2.98
 30 2.90 2.99 2.98 0 0 0
26/08/2020
2.90
 80 2.90 2.90 2.90 0 0 0
25/08/2020
2.90
 11,470 2.95 2.95 2.90 0 0 0
24/08/2020
2.95
 10,100 2.95 2.96 2.95 0 0 0
21/08/2020
2.95
 270 2.95 2.95 2.95 0 0 0
20/08/2020
2.95
 10,010 3 3 2.95 0 0 0
19/08/2020
3
 350 3.01 3.09 3 0 0 0
18/08/2020
3.01
 260 2.82 3.01 2.82 0 0 0
17/08/2020
2.82
 540 2.80 2.95 2.81 0 0 0
14/08/2020
2.80
 10,030 2.82 3 2.63 0 0 0
13/08/2020
2.82
 1,580 2.81 3 2.82 0 0 0
12/08/2020
2.81
 670 2.71 2.89 2.81 0 0 0
11/08/2020
2.71
 10,050 2.81 3 2.67 0 0 0
10/08/2020
2.81
 36,050 2.88 3.08 2.80 0 0 0
07/08/2020
2.88
 1,010 2.82 3 2.88 0 0 0
06/08/2020
2.82
 3,210 2.82 3.01 2.81 0 0 0
05/08/2020
2.82
 5,140 2.83 3.02 2.82 0 0 0
04/08/2020
2.83
 16,280 2.72 2.87 2.75 0 0 0
03/08/2020
2.72
 40 2.86 3.05 2.69 0 0 0
31/07/2020
2.86
 1,030 3.07 3.10 2.86 0 0 0
30/07/2020
3.07
 0 3.07 3.07 3.07 0 0 0
29/07/2020
3.07
 10 3 3.07 3.07 0 0 0
28/07/2020
3
 650 3 3.12 2.91 0 0 0
27/07/2020
3
 7,020 3.02 3.10 2.90 0 0 0
24/07/2020
3.02
 10 2.90 3.02 3.02 0 0 0
23/07/2020
2.90
 5,040 2.90 3.04 2.90 0 0 0
22/07/2020
2.90
 5,770 3.05 3.05 2.90 0 0 0
21/07/2020
3.05
 6,250 3.15 3.15 2.95 0 0 0
20/07/2020
3.15
 10 3 3.15 3.15 0 0 0
17/07/2020
3
 9,870 3 3.05 3 0 0 0
16/07/2020
3
 1,430 2.90 3.05 2.95 0 0 0
15/07/2020
2.90
 670 2.95 2.95 2.90 0 0 0
14/07/2020
2.95
 18,540 3.05 3.05 2.95 0 0 0
13/07/2020
3.05
 14,080 3.10 3.10 2.95 0 0 0
10/07/2020
3.10
 6,740 3.09 3.10 3 0 0 0
09/07/2020
3.09
 5,020 3.09 3.09 3 0 0 0
08/07/2020
3.09
 0 3.09 3.09 3.09 0 0 0
07/07/2020
3.09
 5,200 3.09 3.09 3.09 0 0 0
06/07/2020
3.09
 7,220 3 3.09 3 0 0 0
03/07/2020
3
 820 2.90 3 2.90 0 0 0
02/07/2020
2.90
 6,120 2.99 3 2.90 0 0 0
01/07/2020
2.99
 6,830 2.81 2.99 2.91 0 0 0
30/06/2020
2.81
 2,250 2.86 2.86 2.81 0 0 0
29/06/2020
2.86
 2,010 3 3 2.85 0 0 0
26/06/2020
3
 40 2.90 3 3 0 0 0
25/06/2020
2.90
 110 2.90 3 2.90 0 0 0
24/06/2020
2.90
 8,440 3.08 3.09 2.90 0 0 0
23/06/2020
3.08
 0 3.08 3.08 3.08 0 0 0
22/06/2020
3.08
 11,220 3 3.09 2.85 0 0 0
19/06/2020
3
 10,000 3.09 3.09 3 0 0 0
18/06/2020
3.09
 10 2.90 3.09 3.09 0 0 0
17/06/2020
2.90
 21,450 2.90 3.10 2.90 0 0 0
16/06/2020
2.90
 9,310 3.10 3.10 2.90 0 0 0
15/06/2020
3.10
 13,950 3.20 3.30 3 0 0 0
12/06/2020
3.20
 30 3.20 3.20 3.20 0 0 0
11/06/2020
3.20
 4,200 3.15 3.37 3.15 0 0 0
10/06/2020
3.15
 20,470 2.99 3.15 2.99 0 0 0
09/06/2020
2.99
 14,970 2.85 3.04 2.80 0 0 0
08/06/2020
2.85
 17,870 3 3.20 2.85 0 0 0
05/06/2020
3
 1,100 2.97 3 2.97 0 0 0
04/06/2020
2.97
 390 2.80 2.98 2.61 0 0 0
03/06/2020
2.80
 1,170 2.62 2.80 2.80 0 0 0
02/06/2020
2.62
 190 2.62 2.62 2.44 0 0 0
01/06/2020
2.62
 4,030 2.50 2.67 2.60 0 0 0
29/05/2020
2.50
 4,290 2.54 2.60 2.50 0 0 0
28/05/2020
2.54
 620 2.73 2.73 2.54 0 0 0
27/05/2020
2.73
 1,150 2.93 2.93 2.73 0 0 0
26/05/2020
2.93
 200 3.15 3.15 2.93 0 0 0
25/05/2020
3.15
 0 3.15 3.15 3.15 0 0 0
22/05/2020
3.15
 10 3.05 3.15 3.15 0 0 0
21/05/2020
3.05
 1,010 3.15 3.15 2.93 0 0 0
20/05/2020
3.15
 1,160 3.15 3.15 2.93 0 0 0
19/05/2020
3.15
 1,900 3.10 3.15 2.89 0 0 0
18/05/2020
3.10
 220 3.33 3.33 3.10 0 0 0
15/05/2020
3.33
 1,400 3.58 3.58 3.33 0 0 0
14/05/2020
3.58
 3,950 3.36 3.58 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |