CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.90
-0.01
(-0.34%)
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
(2025-11-19) 		-0.03 -1.02% 154,200 2,200 0.0
2.80
3.09
2.90
2 tháng
(2025-10-20) 		-0.07 -2.35% 204,000 3,000 0.0
2.75
3.09
2.90
3 tháng
(2025-09-22) 		0.03 1.04% 285,100 12,900 0.0
2.73
3.09
2.90
6 tháng
(2025-06-23) 		-0.17 -5.52% 519,000 12,800 0.0
2.73
3.20
2.90
12 tháng
(2024-12-24) 		-0.47 -13.91% 777,200 -29,421 -0.1
2.73
3.45
2.90
24 tháng
(2024-01-02) 		-0.30 -9.35% 1,248,900 -32,421 -0.1
2.73
3.98
2.90
36 tháng
(2023-01-04) 		-0.37 -11.28% 2,337,000 130,679 0.7
2.73
3.98
2.90
60 tháng
(2021-01-14) 		-0.81 -21.77% 16,883,100 -102,626 -0.5
2.40
8.90
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |