CTCP Công nghiệp Gốm sứ Taicera (tcr)

3.30
-0.09
(-2.65%)
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) 		-0.17 -4.90% 45,200 -100 -0.0
3.16
3.47
3.30
2 tháng
(2024-07-22) 		-0.10 -2.94% 73,200 -4 0.0
3.08
3.79
3.30
3 tháng
(2024-06-24) 		-0.36 -9.84% 103,100 -3,838 -0.0
3.08
3.79
3.30
6 tháng
(2024-03-25) 		-0.47 -12.47% 211,100 -3,838 -0.0
3.08
3.98
3.30
12 tháng
(2023-09-26) 		-0.36 -9.84% 617,400 46,862 0.2
3.05
3.98
3.30
24 tháng
(2022-10-03) 		-0.66 -16.67% 2,068,100 -13,221 -0.3
2.40
3.99
3.30
36 tháng
(2021-10-06) 		-1.25 -27.47% 11,775,800 -67,843 -0.4
2.40
8.90
3.30
60 tháng
(2019-10-17) 		1.40 73.68% 17,113,650 -72,973 -0.5
1.73
8.90
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2017
3.40
 12,420 3.23 3.40 3.25 0 0 0
22/11/2017
3.23
 30 3.46 3.46 3.23 0 0 0
21/11/2017
3.46
 1,350 3.50 3.50 3.30 0 0 0
20/11/2017
3.50
 1,010 3.33 3.50 3.20 0 0 0
17/11/2017
3.33
 8,840 3.57 3.57 3.33 0 0 0
16/11/2017
3.57
 2,130 3.36 3.59 3.30 0 0 0
15/11/2017
3.36
 6,530 3.55 3.57 3.34 0 0 0
14/11/2017
3.55
 26,310 3.62 3.62 3.38 7,760 0 0.0
13/11/2017
3.62
 1,470 3.62 3.67 3.38 0 0 0
10/11/2017
3.62
 110 3.58 3.70 3.62 0 0 0
09/11/2017
3.58
 5,520 3.51 3.74 3.51 0 0 0
08/11/2017
3.51
 10,400 3.73 3.73 3.47 0 0 0
07/11/2017
3.73
 10 3.73 3.73 3.73 0 0 0
06/11/2017
3.73
 470 3.69 3.74 3.46 0 0 0
03/11/2017
3.69
 2,860 3.75 3.78 3.50 1,060 2,740 -0.0
02/11/2017
3.75
 610 3.55 3.75 3.60 0 0 0
01/11/2017
3.55
 2,200 3.55 3.77 3.55 1,190 0 0.0
31/10/2017
3.55
 5,210 3.78 3.84 3.55 0 0 0
30/10/2017
3.78
 22,950 3.79 3.79 3.60 0 0 0
27/10/2017
3.79
 50 3.80 3.80 3.54 0 0 0
26/10/2017
3.80
 9,590 3.65 3.80 3.41 0 0 0
25/10/2017
3.65
 10,070 3.79 3.79 3.60 0 0 0
24/10/2017
3.79
 40 3.83 3.83 3.57 0 0 0
23/10/2017
3.83
 1,700 3.70 3.85 3.65 0 0 0
20/10/2017
3.70
 2,510 3.70 3.70 3.60 0 2,450 -0.0
19/10/2017
3.70
 16,240 3.70 3.70 3.51 0 0 0
18/10/2017
3.70
 20,490 3.70 3.70 3.70 0 0 0
17/10/2017
3.70
 4,330 3.75 3.75 3.70 0 0 0
16/10/2017
3.75
 1,510 3.71 3.88 3.70 0 0 0
13/10/2017
3.71
 2,170 3.88 3.88 3.71 0 0 0
12/10/2017
3.88
 1,220 3.80 3.88 3.88 0 0 0
11/10/2017
3.80
 1,630 3.80 3.85 3.80 0 0 0
10/10/2017
3.80
 1,010 3.80 3.87 3.79 0 0 0
09/10/2017
3.80
 110 3.83 3.88 3.80 0 0 0
06/10/2017
3.83
 260 3.71 3.95 3.80 0 0 0
05/10/2017
3.71
 4,980 3.81 3.88 3.70 0 0 0
04/10/2017
3.81
 110 3.89 3.89 3.80 0 0 0
03/10/2017
3.89
 10 3.80 3.89 3.89 0 0 0
02/10/2017
3.80
 20 3.79 3.95 3.80 0 0 0
29/09/2017
3.79
 21,860 3.75 3.86 3.70 0 0 0
28/09/2017
3.75
 4,360 3.75 3.87 3.65 0 0 0
27/09/2017
3.75
 6,640 3.79 3.80 3.72 0 0 0
26/09/2017
3.79
 10 3.77 3.79 3.79 0 0 0
25/09/2017
3.77
 760 3.77 3.77 3.65 0 0 0
22/09/2017
3.77
 560 3.71 3.78 3.52 0 0 0
21/09/2017
3.71
 5,000 3.79 3.79 3.71 0 0 0
20/09/2017
3.79
 60 3.70 3.81 3.79 0 0 0
19/09/2017
3.70
 45,020 3.80 3.80 3.69 0 0 0
18/09/2017
3.80
 5,230 3.80 4 3.70 1,700 0 0.0
15/09/2017
3.80
 1,330 3.80 3.80 3.75 0 0 0
14/09/2017
3.80
 10,140 3.82 3.82 3.72 0 0 0
13/09/2017
3.82
 0 3.82 3.82 3.82 0 0 0
12/09/2017
3.82
 1,160 3.82 3.82 3.80 0 0 0
11/09/2017
3.82
 100 3.84 3.84 3.82 0 0 0
08/09/2017
3.84
 28,750 3.71 3.89 3.71 0 0 0
07/09/2017
3.71
 2,430 3.69 3.94 3.69 0 0 0
06/09/2017
3.69
 20,960 3.89 3.94 3.69 0 0 0
05/09/2017
3.89
 220 3.89 3.89 3.80 0 0 0
01/09/2017
3.89
 210 3.90 3.95 3.89 0 0 0
31/08/2017
3.90
 930 3.71 3.96 3.70 0 0 0
30/08/2017
3.71
 4,000 3.89 3.89 3.71 1,000 0 0.0
29/08/2017
3.89
 1,130 3.89 3.89 3.88 1,000 0 0.0
28/08/2017
3.89
 1,010 3.87 3.89 3.89 1,000 0 0.0
25/08/2017
3.87
 10 3.85 3.87 3.87 0 0 0
24/08/2017
3.85
 15,630 3.88 3.88 3.75 0 0 0
23/08/2017
3.88
 8,460 3.85 3.89 3.80 0 0 0
22/08/2017
3.85
 7,110 3.89 3.89 3.81 0 0 0
21/08/2017
3.89
 10,010 3.85 3.90 3.89 0 0 0
18/08/2017
3.85
 13,310 3.89 3.94 3.80 0 0 0
17/08/2017
3.89
 31,910 3.93 3.94 3.71 0 0 0
16/08/2017
3.93
 620 3.94 3.94 3.83 0 90 -0.0
15/08/2017
3.94
 3,640 3.95 3.95 3.85 0 0 0
14/08/2017
3.95
 2,010 3.82 3.95 3.94 0 0 0
11/08/2017
3.82
 11,110 3.90 3.99 3.82 0 0 0
10/08/2017
3.90
 12,680 3.90 3.90 3.80 0 0 0
09/08/2017
3.90
 22,230 3.83 3.90 3.81 0 11,510 -0.0
08/08/2017
3.83
 9,290 3.98 3.98 3.81 0 10 -0
07/08/2017
3.98
 75,730 3.89 3.98 3.81 0 0 0
04/08/2017
3.89
 13,810 3.88 3.90 3.84 0 0 0
03/08/2017
3.88
 3,010 3.90 3.90 3.85 0 0 0
02/08/2017
3.90
 8,510 3.85 3.90 3.81 0 0 0
01/08/2017
3.85
 5,040 3.89 3.89 3.81 0 0 0
31/07/2017
3.89
 740 3.90 3.90 3.80 0 0 0
28/07/2017
3.90
 1,850 3.95 3.95 3.81 0 0 0
27/07/2017
3.95
 300 3.93 3.95 3.93 0 0 0
26/07/2017
3.93
 8,330 3.94 3.96 3.92 0 0 0
25/07/2017
3.94
 6,020 3.95 3.99 3.83 0 0 0
24/07/2017
3.95
 2,770 3.90 3.98 3.90 0 0 0
21/07/2017
3.90
 12,290 3.95 3.98 3.86 0 10 -0
20/07/2017
3.95
 6,440 3.95 3.99 3.83 0 0 0
19/07/2017
3.95
 5,610 3.85 3.99 3.85 0 0 0
18/07/2017
3.85
 20,170 4 4 3.85 0 0 0
17/07/2017
4
 19,300 3.90 4.17 3.85 0 0 0
14/07/2017
3.90
 18,930 3.97 3.97 3.81 0 0 0
13/07/2017
3.97
 22,190 3.99 3.99 3.85 0 0 0
12/07/2017
3.99
 86,970 4 4 3.85 0 0 0
11/07/2017
4
 20,630 4.05 4.05 3.85 0 0 0
10/07/2017
4.05
 1,580 4.05 4.05 3.93 0 0 0
07/07/2017
4.05
 5,710 3.93 4.10 3.92 0 0 0
06/07/2017
3.93
 43,750 3.90 3.95 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |