CTCP Công nghiệp Gốm sứ Taicera (tcr)

3.67
0.21
(6.07%)

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)
18/04/2017
4.29
10,030 4.21 4.29 3.93 0 0 0
17/04/2017
4.21
5,160 4.36 4.36 4.20 0 0 0
14/04/2017
4.36
2,690 4.30 4.39 4.12 0 0 0
13/04/2017
4.30
500 4.35 4.35 4.30 0 0 0
12/04/2017
4.35
4,310 4.35 4.39 4.30 0 0 0
11/04/2017
4.35
36,470 4.36 4.36 4.10 0 0 0
10/04/2017
4.36
35,470 4.25 4.36 4.25 0 0 0
07/04/2017
4.25
29,990 4.39 4.40 4.22 0 0 0
05/04/2017
4.39
43,620 4.37 4.40 4.20 0 0 0
04/04/2017
4.37
2,220 4.33 4.37 4.33 0 0 0
03/04/2017
4.33
20,730 4.35 4.36 4.32 0 0 0
31/03/2017
4.35
20,460 4.35 4.40 4.30 0 0 0
30/03/2017
4.35
23,500 4.23 4.35 4.23 0 0 0
29/03/2017
4.23
25,000 4.23 4.26 4.22 0 0 0
28/03/2017
4.23
2,830 4.22 4.34 4.23 0 0 0
27/03/2017
4.22
100 4.24 4.35 4.22 0 0 0
24/03/2017
4.24
5,320 4.35 4.35 4.24 0 0 0
23/03/2017
4.35
9,650 4.37 4.39 4.20 0 0 0
22/03/2017
4.37
11,670 4.40 4.40 4.27 0 0 0
21/03/2017
4.40
40,680 4.31 4.40 4.31 0 0 0
20/03/2017
4.31
79,070 4.30 4.35 4.25 0 0 0
17/03/2017
4.30
10,000 4.32 4.32 4.30 0 0 0
16/03/2017
4.32
16,790 4.32 4.32 4.10 0 0 0
15/03/2017
4.32
18,970 4.35 4.35 4.15 0 0 0
14/03/2017
4.35
15,830 4.39 4.39 4.20 0 0 0
13/03/2017
4.39
920 4.20 4.39 4.20 0 0 0
10/03/2017
4.20
15,000 4.24 4.24 4.15 0 0 0
09/03/2017
4.24
6,180 4.24 4.24 4.15 0 0 0
08/03/2017
4.24
4,020 4.24 4.42 4.12 0 0 0
07/03/2017
4.24
20,110 4.25 4.33 4.11 0 0 0
06/03/2017
4.25
38,530 4.29 4.39 4.12 0 0 0
03/03/2017
4.29
14,320 4.20 4.30 4.18 0 0 0
02/03/2017
4.20
56,190 4.20 4.39 4.20 0 0 0
01/03/2017
4.20
35,500 4.35 4.40 4.15 0 0 0
28/02/2017
4.35
18,900 4.49 4.49 4.18 0 0 0
27/02/2017
4.49
10,020 4.45 4.50 4.35 0 0 0
24/02/2017
4.45
27,970 4.31 4.49 4.30 0 0 0
23/02/2017
4.31
15,680 4.40 4.50 4.31 0 0 0
22/02/2017
4.40
19,500 4.50 4.57 4.40 0 0 0
21/02/2017
4.50
20,130 4.40 4.50 4.24 0 0 0
20/02/2017
4.40
49,690 4.40 4.50 4.39 0 0 0
17/02/2017
4.40
23,340 4.40 4.50 4.21 0 0 0
16/02/2017
4.40
11,450 4.64 4.75 4.40 0 0 0
15/02/2017
4.64
1,210 4.57 4.67 4.55 0 0 0
14/02/2017
4.57
47,370 4.48 4.70 4.19 0 0 0
13/02/2017
4.48
39,900 4.20 4.49 4.20 0 0 0
10/02/2017
4.20
7,320 4.19 4.30 4.20 0 0 0
09/02/2017
4.19
23,300 4.50 4.50 4.19 0 0 0
08/02/2017
4.50
14,320 4.40 4.50 4.11 0 0 0
07/02/2017
4.40
23,500 4.30 4.50 4.11 0 0 0
06/02/2017
4.30
1,010 4.20 4.35 4.27 0 0 0
03/02/2017
4.20
26,570 4.24 4.24 4.09 0 0 0
02/02/2017
4.24
10 4.19 4.24 4.24 0 0 0
25/01/2017
4.19
12,790 4.15 4.39 4.15 0 0 0
24/01/2017
4.15
12,020 4.17 4.17 4.15 0 0 0
23/01/2017
4.17
47,700 4.26 4.26 4 0 0 0
20/01/2017
4.26
25,600 4 4.26 4 0 0 0
19/01/2017
4
10,470 4 4 4 0 0 0
18/01/2017
4
41,410 4.02 4.02 3.74 0 0 0
17/01/2017
4.02
3,350 4.05 4.05 4 0 0 0
16/01/2017
4.05
2,410 4 4.05 3.91 0 0 0
13/01/2017
4
740 4 4 4 0 0 0
12/01/2017
4
740 4 4 3.93 0 0 0
11/01/2017
4
2,380 4.10 4.10 4 0 0 0
10/01/2017
4.10
850 4.11 4.11 4 0 0 0
09/01/2017
4.11
10,850 4.01 4.17 3.96 0 0 0
06/01/2017
4.01
1,050 4 4.17 4 0 0 0
05/01/2017
4
1,750 4.09 4.10 4 0 0 0
04/01/2017
4.09
66,180 4.33 4.33 4.03 0 0 0
03/01/2017
4.33
1,050 4.35 4.35 4.05 0 0 0
30/12/2016
4.35
6,530 4.10 4.38 4 0 0 0
29/12/2016
4.10
100 4.09 4.10 4.10 0 0 0
28/12/2016
4.09
1,390 3.99 4.09 3.99 0 0 0
27/12/2016
3.99
580 4 4 3.90 0 0 0
26/12/2016
4
54,260 4.04 4.06 4 0 0 0
23/12/2016
4.04
8,020 4.19 4.19 4.02 0 0 0
22/12/2016
4.19
5,210 4.15 4.21 4.03 0 0 0
21/12/2016
4.15
15,020 4.21 4.21 4.03 0 0 0
20/12/2016
4.21
3,130 4.22 4.22 4.01 0 0 0
19/12/2016
4.22
22,080 4.25 4.25 4.02 0 0 0
16/12/2016
4.25
36,880 4.27 4.27 4.06 0 0 0
15/12/2016
4.27
13,590 4.10 4.34 4 0 0 0
14/12/2016
4.10
14,110 4.29 4.33 4.02 0 0 0
13/12/2016
4.29
10,710 4.29 4.29 4 0 0 0
12/12/2016
4.29
3,380 4.21 4.29 4.21 0 0 0
09/12/2016
4.21
5,300 4.30 4.40 4.20 0 0 0
08/12/2016
4.30
7,850 4.40 4.64 4.20 0 0 0
07/12/2016
4.40
16,650 4.43 4.72 4.40 0 0 0
06/12/2016
4.43
18,240 4.48 4.78 4.43 11,980 0 0.1
05/12/2016
4.48
33,250 4.77 4.84 4.46 30,230 0 0.1
02/12/2016
4.77
39,520 4.77 4.78 4.50 25,610 0 0.1
01/12/2016
4.77
28,690 4.77 4.95 4.75 15,000 0 0.1
30/11/2016
4.77
36,240 4.79 4.80 4.77 3,390 0 0.0
29/11/2016
4.79
31,750 4.83 4.83 4.65 11,860 0 0.1
28/11/2016
4.83
57,240 4.83 5.12 4.82 15,420 0 0.1
25/11/2016
4.83
45,700 4.52 4.83 4.60 3,000 0 0.0
24/11/2016
4.52
45,850 4.24 4.53 4.27 308,557 0 1.2
23/11/2016
4.24
60,360 4.20 4.38 4.20 14,700 0 0.1
22/11/2016
4.20
15,290 4.38 4.38 4.20 0 0 0
21/11/2016
4.38
1,200 4.36 4.39 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |