CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.19
0.09
(4.29%)
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
(2026-08-19) 		0 0% 41,800 0 0
2.10
3.03
2.19
2 tháng
(2026-07-20) 		-0.10 -4.55% 91,300 0 0
2.10
3.03
2.19
3 tháng
(2026-06-22) 		-0.34 -13.93% 121,900 0 0
2.10
3.03
2.19
6 tháng
(2026-03-23) 		-0.36 -14.63% 522,000 0 0
2.10
3.03
2.19
12 tháng
(2025-09-23) 		-0.75 -26.32% 1,469,900 0 0
2.10
3.56
2.19
24 tháng
(2024-09-30) 		-1.28 -37.87% 2,097,400 0 0
2.10
3.62
2.19
36 tháng
(2023-10-04) 		-1.37 -39.48% 2,714,800 0 0
2.10
3.98
2.19
60 tháng
(2021-10-14) 		-2.23 -51.50% 13,806,600 -229,205 -1.2
2.10
8.90
2.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
4.80
 29,900 4.62 4.80 4.62 0 0 0
13/04/2021
4.62
 24,800 4.95 4.95 4.62 0 0 0
12/04/2021
4.95
 47,100 4.95 4.95 4.61 0 0 0
09/04/2021
4.95
 36,000 4.80 5 4.85 0 0 0
08/04/2021
4.80
 45,900 4.51 4.81 4.70 0 0 0
07/04/2021
4.51
 50,200 4.22 4.51 4.24 0 0 0
06/04/2021
4.22
 17,800 4.05 4.24 4.10 0 0 0
05/04/2021
4.05
 7,700 4.20 4.20 4.05 0 0 0
02/04/2021
4.20
 5,600 4.20 4.20 4.10 0 0 0
01/04/2021
4.20
 1,600 4.20 4.20 4.10 0 0 0
31/03/2021
4.20
 5,300 4.15 4.20 4 0 0 0
30/03/2021
4.15
 1,800 4.19 4.19 4.10 0 0 0
29/03/2021
4.19
 5,200 4.15 4.20 3.95 0 0 0
26/03/2021
4.15
 0 4.15 4.15 4.15 0 0 0
25/03/2021
4.15
 1,100 4.15 4.15 4.15 0 0 0
24/03/2021
4.15
 200 4.15 4.15 4.15 0 0 0
23/03/2021
4.15
 11,600 4.15 4.16 4.13 0 3,000 0.0
22/03/2021
4.15
 1,400 4.20 4.20 4.10 0 0 0
19/03/2021
4.20
 6,200 4.14 4.20 4.14 0 0 0
18/03/2021
4.14
 1,700 4.15 4.15 3.95 0 0 0
17/03/2021
4.15
 4,500 4.19 4.19 4.10 0 0 0
16/03/2021
4.19
 7,600 4.19 4.20 4.19 1,100 0 0.0
15/03/2021
4.19
 3,500 4.19 4.19 4.02 0 0 0
12/03/2021
4.19
 3,300 4.11 4.20 4 0 0 0
11/03/2021
4.11
 11,300 4.20 4.20 4.10 0 0 0
10/03/2021
4.20
 5,300 4.01 4.20 4.01 0 0 0
09/03/2021
4.01
 4,600 4.01 4.10 3.90 0 0 0
08/03/2021
4.01
 11,300 4.01 4.01 3.82 0 0 0
05/03/2021
4.01
 2,500 4.20 4.20 4.01 0 0 0
04/03/2021
4.20
 17,400 4 4.20 3.98 0 0 0
03/03/2021
4
 18,200 4 4 3.75 0 1,500 0.0
02/03/2021
4
 500 4 4 4 0 0 0
01/03/2021
4
 2,000 4 4 3.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc