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)
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
05/07/2017
3.90
 7,540 3.90 3.90 3.89 0 0 0
04/07/2017
3.90
 30,300 3.90 3.90 3.85 0 0 0
03/07/2017
3.90
 7,970 3.90 3.98 3.87 0 0 0
30/06/2017
3.90
 5,000 3.86 3.90 3.89 0 0 0
29/06/2017
3.86
 48,390 3.95 3.95 3.82 0 0 0
28/06/2017
3.95
 10 3.95 3.95 3.95 0 0 0
27/06/2017
3.95
 210 3.96 3.96 3.95 0 0 0
26/06/2017
3.96
 10,320 3.97 4 3.80 0 0 0
23/06/2017
3.97
 2,730 3.90 4 3.94 0 0 0
22/06/2017
3.90
 19,960 3.99 4 3.90 0 0 0
21/06/2017
3.99
 6,390 3.99 4 3.80 0 0 0
20/06/2017
3.99
 12,410 3.85 4 3.85 0 0 0
19/06/2017
3.85
 35,400 3.85 4 3.84 0 0 0
16/06/2017
3.85
 5,270 3.95 3.98 3.85 0 0 0
15/06/2017
3.95
 4,760 3.94 4.09 3.86 0 0 0
14/06/2017
3.94
 114,760 3.94 3.94 3.82 0 0 0
13/06/2017
3.94
 11,570 3.92 4.10 3.92 0 0 0
12/06/2017
3.92
 0 3.92 3.92 3.92 0 0 0
09/06/2017
3.92
 9,610 3.88 3.95 3.85 0 0 0
08/06/2017
3.88
 5,090 3.89 3.89 3.80 0 0 0
07/06/2017
3.89
 17,100 3.91 3.91 3.81 0 0 0
06/06/2017
3.91
 15,030 3.95 3.95 3.85 0 0 0
05/06/2017
3.95
 30,030 3.80 3.96 3.80 0 0 0
02/06/2017
3.80
 17,230 3.80 3.93 3.79 0 0 0
01/06/2017
3.80
 16,570 3.93 3.98 3.80 0 0 0
31/05/2017
3.93
 29,160 3.76 3.98 3.80 0 0 0
30/05/2017
3.76
 58,630 3.95 3.95 3.76 0 0 0
29/05/2017
3.95
 94,500 3.99 3.99 3.80 0 0 0
26/05/2017
3.99
 19,110 4 4.09 3.90 0 0 0
25/05/2017
4
 25,260 4.04 4.09 3.99 0 0 0
24/05/2017
4.04
 20,970 3.99 4.08 3.99 0 0 0
23/05/2017
3.99
 33,820 3.99 4.04 3.85 0 0 0
22/05/2017
3.99
 28,890 4.04 4.05 3.90 0 0 0
19/05/2017
4.04
 10,010 4 4.04 4 0 0 0
18/05/2017
4
 160 3.97 4 3.73 0 0 0
17/05/2017
3.97
 22,160 3.96 3.97 3.75 0 0 0
16/05/2017
3.96
 8,500 3.95 3.98 3.87 0 0 0
15/05/2017
3.95
 10,110 3.90 3.95 3.90 0 0 0
12/05/2017
3.90
 12,430 3.90 4.01 3.90 0 0 0
11/05/2017
3.90
 26,250 4.06 4.10 3.90 0 0 0
10/05/2017
4.06
 34,490 3.80 4.06 3.81 11,820 0 0.0
09/05/2017
3.80
 14,190 3.71 3.82 3.71 0 0 0
08/05/2017
3.71
 19,540 3.68 3.71 3.62 0 0 0
05/05/2017
3.68
 9,860 3.60 3.75 3.51 0 0 0
04/05/2017
3.60
 24,430 3.80 3.80 3.56 0 11,810 -0.0
03/05/2017
3.80
 25,630 3.99 4 3.72 0 0 0
28/04/2017
3.99
 159,330 3.82 4 3.56 0 0 0
27/04/2017
3.82
 141,260 4.10 4.10 3.82 0 0 0
26/04/2017
4.10
 92,070 4.32 4.32 4.05 0 0 0
25/04/2017
4.32
 13,240 4.32 4.32 4.32 0 0 0
24/04/2017
4.32
 27,470 4.30 4.34 4.20 0 0 0
21/04/2017
4.30
 7,010 4.30 4.35 4.29 0 0 0
20/04/2017
4.30
 3,030 4.26 4.30 4.20 0 0 0
19/04/2017
4.26
 30,070 4.29 4.29 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |