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)
05/10/2016
7.72
 7,250 7.99 7.99 7.71 0 0 0
04/10/2016
7.99
 18,950 8.18 8.18 7.70 0 0 0
03/10/2016
8.18
 42,790 8.20 8.30 7.90 0 0 0
30/09/2016
8.20
 2,540 8 8.20 7.70 0 0 0
29/09/2016
8
 1,620 8.25 8.25 8 0 0 0
28/09/2016
8.25
 9,560 8.26 8.26 8.10 0 4,360 -0.0
27/09/2016
8.26
 37,480 8.23 8.30 8.23 22,130 0 0.2
26/09/2016
8.23
 43,670 7.70 8.23 7.70 32,080 0 0.3
23/09/2016
7.70
 10,940 7.80 7.90 7.62 0 0 0
22/09/2016
7.80
 71,440 8.10 8.10 7.80 0 0 0
21/09/2016
8.10
 30,570 8.20 8.20 7.80 12,750 0 0.1
20/09/2016
8.20
 60,250 8 8.30 8 0 100 -0.0
19/09/2016
8
 26,380 8.30 8.30 8 0 0 0
16/09/2016
8.30
 25,480 8.35 8.40 8.26 0 0 0
15/09/2016
8.35
 68,660 8.10 8.40 8.10 0 0 0
14/09/2016
8.10
 45,970 8.30 8.30 8.10 0 0 0
13/09/2016
8.30
 48,910 8.50 8.50 7.95 0 0 0
12/09/2016
8.50
 96,490 8.30 8.70 8.35 0 0 0
09/09/2016
8.30
 109,470 7.80 8.30 7.80 0 0 0
08/09/2016
7.80
 211,370 7.60 7.80 7.50 31,470 0 0.2
07/09/2016
7.60
 55,940 7.60 7.70 7.50 0 0 0
06/09/2016
7.60
 59,600 7.60 7.70 7.40 0 0 0
05/09/2016
7.60
 53,510 7.60 7.70 7.50 0 0 0
01/09/2016
7.60
 27,530 7.60 7.70 7.50 0 2,960 -0.0
31/08/2016
7.60
 176,670 8 8 7.50 0 0 0
30/08/2016
8
 11,680 7.90 8 7.70 0 0 0
29/08/2016
7.90
 27,080 8.10 8.10 7.90 0 70 -0.0
26/08/2016
8.10
 4,880 8 8.20 7.90 0 0 0
25/08/2016
8
 39,710 7.80 8.20 7.70 0 0 0
24/08/2016
7.80
 37,380 7.90 8 7.70 0 0 0
23/08/2016
7.90
 8,530 8 8 7.70 0 0 0
22/08/2016
8
 15,450 8 8 7.80 0 0 0
19/08/2016
8
 52,480 7.90 8.20 7.90 0 0 0
18/08/2016
7.90
 42,040 8.10 8.30 7.90 0 0 0
17/08/2016: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02)
17/08/2016
8.10
 52,350 7.94 8.20 8 0 0 0
16/08/2016
7.94
 72,550 7.94 8.23 7.94 0 0 0
15/08/2016
7.94
 16,120 7.85 7.94 7.75 0 0 0
12/08/2016
7.85
 61,400 8.04 8.04 7.85 0 0 0
11/08/2016
8.04
 31,040 8.04 8.04 7.85 0 1,480 -0.0
10/08/2016
8.04
 56,490 8.04 8.04 7.85 23,700 0 0.2
09/08/2016
8.04
 107,130 7.75 8.13 7.75 42,300 0 0.3
08/08/2016
7.75
 50,720 7.75 8.04 7.56 0 0 0
05/08/2016
7.75
 22,380 7.85 7.85 7.46 0 0 0
04/08/2016
7.85
 70,440 7.75 8.04 7.75 0 0 0
03/08/2016
7.75
 13,390 7.65 7.75 7.56 100 0 0.0
02/08/2016
7.65
 79,710 8.04 8.04 7.56 0 0 0
01/08/2016
8.04
 18,890 8.23 8.23 7.94 0 0 0
29/07/2016
8.23
 14,680 8.23 8.52 8.04 0 0 0
28/07/2016
8.23
 125,260 8.42 8.61 7.85 0 0 0
27/07/2016
8.42
 112,630 8.90 8.99 8.42 0 0 0
26/07/2016
8.90
 39,020 8.99 9.18 8.90 0 0 0
25/07/2016
8.99
 15,420 9.09 9.18 8.99 0 0 0
22/07/2016
9.09
 36,920 8.99 9.28 8.90 0 0 0
21/07/2016
8.99
 52,390 9.09 9.47 8.99 0 0 0
20/07/2016
9.09
 39,030 9.09 9.47 9.09 0 0 0
19/07/2016
9.09
 114,130 9.57 9.66 9.09 0 0 0
18/07/2016
9.57
 44,790 8.99 9.57 8.90 0 0 0
15/07/2016
8.99
 53,950 9.47 9.95 8.99 0 0 0
14/07/2016
9.47
 79,840 10.05 10.14 9.47 0 0 0
13/07/2016
10.05
 93,110 9.85 10.14 9.76 0 15,000 -0.2
12/07/2016
9.85
 130,770 10.24 10.24 9.66 0 3,000 -0.0
11/07/2016
10.24
 130,250 11.00 11.00 10.24 0 0 0
08/07/2016
11.00
 135,050 11.19 11.48 10.81 0 1,500 -0.0
07/07/2016
11.19
 294,710 10.52 11.19 10.33 0 136,000 -1.6
06/07/2016
10.52
 94,120 10.62 10.81 10.05 0 22,400 -0.2
05/07/2016
10.62
 179,130 11.00 11.10 10.62 0 8,000 -0.1
04/07/2016
11.00
 130,250 10.91 11.39 10.43 0 5,000 -0.1
01/07/2016
10.91
 185,400 10.24 10.91 10.52 0 5,000 -0.1
30/06/2016
10.24
 332,130 9.57 10.24 9.76 3,000 20,000 -0.2
29/06/2016
9.57
 112,980 8.99 9.57 8.99 0 10,000 -0.1
28/06/2016
8.99
 39,110 9.18 9.47 8.80 0 3,970 -0.0
27/06/2016
9.18
 228,880 9.66 9.66 8.99 0 20,000 -0.2
24/06/2016
9.66
 155,210 9.66 9.95 8.99 0 0 0
23/06/2016
9.66
 271,710 9.09 9.66 9.09 0 0 0
22/06/2016
9.09
 477,660 8.52 9.09 8.71 0 50,000 -0.5
21/06/2016
8.52
 137,270 8.04 8.52 8.04 0 25,000 -0.2
20/06/2016
8.04
 21,420 8.04 8.32 7.94 0 0 0
17/06/2016
8.04
 17,950 8.32 8.61 8.04 0 3,300 -0.0
16/06/2016
8.32
 167,860 8.04 8.32 7.85 0 16,700 -0.1
15/06/2016
8.04
 12,040 8.13 8.13 7.85 0 0 0
14/06/2016
8.13
 11,250 8.13 8.13 7.85 0 0 0
13/06/2016
8.13
 39,700 8.04 8.42 7.94 0 0 0
10/06/2016
8.04
 3,200 8.04 8.04 8.04 0 0 0
09/06/2016
8.04
 20,990 8.04 8.04 7.75 0 0 0
08/06/2016
8.04
 19,950 8.04 8.04 7.94 0 0 0
07/06/2016
8.04
 19,520 8.13 8.13 8.04 0 0 0
06/06/2016
8.13
 23,010 8.13 8.23 8.13 0 0 0
03/06/2016
8.13
 30,990 8.32 8.32 7.94 0 940 -0.0
02/06/2016
8.32
 760 8.42 8.42 7.94 0 0 0
01/06/2016
8.42
 2,650 8.61 8.61 8.13 0 0 0
31/05/2016
8.61
 15,830 8.13 8.61 8.13 0 0 0
30/05/2016
8.13
 8,940 8.13 8.13 8.04 0 0 0
27/05/2016
8.13
 9,350 8.04 8.13 7.94 0 0 0
26/05/2016
8.04
 5,660 8.13 8.13 7.94 0 0 0
25/05/2016
8.13
 11,460 8.04 8.13 7.94 0 0 0
24/05/2016
8.04
 68,870 8.04 8.04 7.65 0 0 0
23/05/2016
8.04
 2,510 8.04 8.04 7.75 0 0 0
20/05/2016
8.04
 4,020 8.04 8.04 7.85 0 0 0
19/05/2016
8.04
 273,280 7.94 8.13 7.94 0 0 0
18/05/2016
7.94
 27,280 8.13 8.13 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |