CTCP Công nghiệp Gốm sứ Taicera (tcr)

3.62
0.16
(4.62%)
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
(2024-10-23) 		0.12 3.59% 82,400 0 0
3.06
3.58
3.46
2 tháng
(2024-09-23) 		-0.03 -0.86% 91,100 0 0
3.06
3.59
3.46
3 tháng
(2024-08-26) 		0.21 6.46% 135,500 -100 -0.0
3.06
3.59
3.46
6 tháng
(2024-05-27) 		-0.43 -11.05% 225,700 -3,900 -0.0
3.06
3.94
3.46
12 tháng
(2023-11-29) 		0.16 4.85% 455,600 -3,100 -0.0
3.05
3.98
3.46
24 tháng
(2022-12-05) 		0.17 5.17% 1,725,700 234,500 1.1
3.05
3.98
3.46
36 tháng
(2021-12-08) 		-3.34 -49.12% 8,330,200 -70,905 -0.5
2.40
8.90
3.46
60 tháng
(2019-12-19) 		1.38 66.35% 17,094,140 -72,935 -0.5
2.08
8.90
3.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2018
3.09
 5,240 2.91 3.09 3 0 0 0
31/01/2018
2.91
 4,740 3 3 2.90 0 1,000 -0.0
30/01/2018
3
 49,040 3.18 3.34 3 0 0 0
29/01/2018
3.18
 280 3.24 3.24 3.05 0 0 0
26/01/2018
3.24
 2,240 3.15 3.24 3.05 0 0 0
25/01/2018
3.15
 4,140 3.15 3.29 3 300 0 0.0
22/01/2018
3.15
 1,420 3.30 3.30 3.15 0 0 0
19/01/2018
3.30
 750 3.30 3.35 3.18 0 0 0
18/01/2018
3.30
 3,560 3.36 3.36 3.15 0 0 0
17/01/2018
3.36
 30 3.37 3.37 3.17 0 0 0
16/01/2018
3.37
 2,560 3.20 3.37 3.18 0 0 0
15/01/2018
3.20
 7,670 3.20 3.39 3.20 0 0 0
12/01/2018
3.20
 9,370 3.19 3.29 3.20 1,760 0 0.0
11/01/2018
3.19
 9,590 3.38 3.38 3.19 0 0 0
10/01/2018
3.38
 4,080 3.38 3.38 3.20 20 0 0
09/01/2018
3.38
 40,700 3.38 3.40 3.15 80 0 0.0
08/01/2018
3.38
 490 3.38 3.38 3.38 0 0 0
05/01/2018
3.38
 5,130 3.27 3.39 3.25 3,470 0 0.0
04/01/2018
3.27
 13,470 3.29 3.29 3.16 0 12,320 -0.0
03/01/2018
3.29
 2,530 3.39 3.39 3.20 0 1,350 -0.0
02/01/2018
3.39
 2,030 3.33 3.40 3.15 0 0 0
29/12/2017
3.33
 15,590 3.39 3.56 3.17 0 0 0
28/12/2017
3.39
 630 3.53 3.60 3.39 0 0 0
27/12/2017
3.53
 7,690 3.46 3.58 3.22 0 0 0
26/12/2017
3.46
 200 3.40 3.62 3.17 0 0 0
25/12/2017
3.40
 0 3.40 3.40 3.40 0 0 0
22/12/2017
3.40
 970 3.40 3.60 3.17 0 0 0
21/12/2017
3.40
 220 3.45 3.45 3.29 0 0 0
20/12/2017
3.45
 3,010 3.40 3.45 3.30 0 0 0
19/12/2017
3.40
 580 3.40 3.40 3.40 0 0 0
18/12/2017
3.40
 290 3.54 3.54 3.40 0 0 0
15/12/2017
3.54
 10 3.40 3.54 3.54 0 0 0
14/12/2017
3.40
 1,230 3.64 3.64 3.39 0 0 0
13/12/2017
3.64
 120 3.48 3.69 3.48 0 0 0
12/12/2017
3.48
 340 3.49 3.49 3.25 0 0 0
11/12/2017
3.49
 360 3.50 3.74 3.40 0 0 0
08/12/2017
3.50
 130 3.54 3.60 3.50 0 0 0
07/12/2017
3.54
 1,010 3.40 3.59 3.54 0 0 0
06/12/2017
3.40
 150 3.40 3.60 3.25 0 0 0
05/12/2017
3.40
 6,320 3.24 3.40 3.20 0 3,520 -0.0
04/12/2017
3.24
 200 3.40 3.40 3.23 0 0 0
01/12/2017
3.40
 2,180 3.40 3.40 3.30 0 0 0
30/11/2017
3.40
 240 3.45 3.45 3.40 0 0 0
29/11/2017
3.45
 1,000 3.42 3.45 3.45 0 0 0
28/11/2017
3.42
 3,870 3.40 3.63 3.40 0 0 0
27/11/2017
3.40
 0 3.40 3.40 3.40 0 0 0
24/11/2017
3.40
 3,030 3.40 3.40 3.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |