CTCP Công nghiệp Gốm sứ Taicera (tcr)

3.46
0.01
(0.29%)
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)
22/06/2012
5.20
 30,910 5.20 5.28 5.20 10,000 0 0.1
21/06/2012
5.20
 9,050 5.28 5.28 5.20 0 0 0
20/06/2012
5.28
 16,740 5.20 5.36 5.20 0 0 0
19/06/2012
5.20
 20,610 5.28 5.36 5.20 0 0 0
18/06/2012
5.28
 83,870 5.20 5.44 5.20 0 2,220 -0.0
15/06/2012
5.20
 23,280 5.20 5.28 5.12 0 0 0
14/06/2012
5.20
 11,900 5.20 5.20 5.04 0 0 0
13/06/2012
5.20
 3,180 5.20 5.20 5.04 0 0 0
12/06/2012
5.20
 10,870 5.12 5.20 5.04 0 0 0
11/06/2012
5.12
 44,800 5.20 5.28 5.04 0 0 0
08/06/2012
5.20
 35,880 5.12 5.20 5.04 0 0 0
07/06/2012
5.12
 14,470 5.12 5.20 5.12 0 0 0
06/06/2012
5.12
 7,010 5.04 5.12 4.96 0 0 0
05/06/2012
5.04
 19,950 5.04 5.04 4.96 0 0 0
04/06/2012
5.04
 26,250 4.96 5.04 4.80 0 0 0
01/06/2012
4.96
 5,330 4.96 5.04 4.88 0 0 0
31/05/2012
4.96
 18,710 5.04 5.04 4.88 0 0 0
30/05/2012
5.04
 38,340 5.04 5.12 4.88 0 0 0
29/05/2012
5.04
 31,600 4.88 5.04 4.88 0 0 0
28/05/2012
4.88
 14,580 4.88 5.12 4.88 0 0 0
25/05/2012
4.88
 17,720 4.72 4.88 4.80 0 0 0
24/05/2012
4.72
 50,720 4.80 4.96 4.72 0 0 0
23/05/2012
4.80
 89,700 5.04 5.04 4.80 0 0 0
22/05/2012
5.04
 49,750 5.12 5.20 4.88 5,000 0 0.0
21/05/2012
5.12
 101,780 5.12 5.20 4.96 220 0 0.0
18/05/2012
5.12
 162,200 5.36 5.36 5.12 2,000 38,530 -0.2
17/05/2012
5.36
 157,710 5.60 5.60 5.36 3,000 0 0.0
16/05/2012
5.60
 102,190 5.84 5.84 5.60 0 20,000 -0.1
15/05/2012
5.84
 23,400 6.08 6.08 5.84 0 20 -0.0
14/05/2012
6.08
 258,160 5.84 6.08 6.00 0 23,140 -0.2
11/05/2012
5.84
 436,640 5.60 5.84 5.60 2,500 2,500 -0.0
10/05/2012
5.60
 169,330 5.60 5.84 5.44 10 0 0.0
09/05/2012
5.60
 17,930 5.60 5.76 5.52 0 0 0
08/05/2012
5.60
 27,620 5.76 5.76 5.52 0 0 0
07/05/2012
5.76
 37,520 5.60 5.76 5.52 20 0 0.0
04/05/2012
5.60
 8,510 5.44 5.60 5.36 0 1,000 -0.0
03/05/2012
5.44
 4,060 5.44 5.44 5.28 0 0 0
02/05/2012
5.44
 27,450 5.68 5.68 5.44 0 0 0
27/04/2012
5.68
 21,700 5.52 5.76 5.44 0 0 0
26/04/2012
5.52
 3,960 5.36 5.52 5.28 0 0 0
25/04/2012
5.36
 44,070 5.44 5.52 5.28 0 4,530 -0.0
24/04/2012
5.44
 59,340 5.68 5.68 5.44 0 0 0
23/04/2012
5.68
 1,630 5.84 5.84 5.68 0 0 0
20/04/2012
5.84
 2,200 5.84 5.92 5.60 0 1,000 -0.0
19/04/2012
5.84
 3,220 6.00 6.08 5.84 0 0 0
18/04/2012
6.00
 5,320 5.76 6.00 5.60 4,530 0 0.0
17/04/2012
5.76
 24,560 5.52 5.76 5.52 0 0 0
16/04/2012
5.52
 13,940 5.52 5.68 5.44 0 0 0
13/04/2012
5.52
 2,440 5.52 5.52 5.36 0 0 0
12/04/2012
5.52
 6,470 5.44 5.52 5.44 0 0 0
11/04/2012
5.44
 2,180 5.36 5.52 5.36 0 0 0
10/04/2012
5.36
 6,980 5.28 5.44 5.28 0 0 0
09/04/2012
5.28
 5,360 5.28 5.36 5.20 0 0 0
06/04/2012
5.28
 1,820 5.28 5.28 5.12 0 0 0
05/04/2012
5.28
 2,610 5.20 5.28 5.12 0 0 0
04/04/2012
5.20
 12,590 5.28 5.36 5.12 0 0 0
03/04/2012
5.28
 320 5.36 5.36 5.20 10 0 0.0
30/03/2012
5.36
 11,040 5.36 5.36 5.20 210 0 0.0
29/03/2012
5.36
 5,700 5.44 5.44 5.20 0 0 0
28/03/2012
5.44
 32,040 5.44 5.52 5.20 3,050 0 0.0
27/03/2012
5.44
 13,400 5.52 5.52 5.44 0 0 0
26/03/2012
5.52
 25,870 5.44 5.52 5.28 5,190 0 0.0
23/03/2012
5.44
 14,920 5.44 5.52 5.36 200 0 0.0
22/03/2012
5.44
 6,450 5.36 5.44 5.20 6,420 0 0.0
21/03/2012
5.36
 14,200 5.20 5.36 5.20 0 0 0
20/03/2012
5.20
 420 5.36 5.36 5.20 0 0 0
19/03/2012
5.36
 3,910 5.36 5.36 5.20 3,000 0 0.0
16/03/2012
5.36
 3,920 5.28 5.36 5.12 0 0 0
15/03/2012
5.28
 5,230 5.20 5.28 5.20 5,220 0 0.0
14/03/2012
5.20
 15,520 5.20 5.20 5.04 9,810 0 0.1
13/03/2012
5.20
 2,880 5.28 5.28 5.20 0 0 0
12/03/2012
5.28
 44,730 5.36 5.36 5.12 43,040 0 0.3
09/03/2012
5.36
 16,510 5.12 5.36 4.96 2,550 3,000 -0.0
08/03/2012
5.12
 13,260 5.36 5.36 5.12 900 0 0.0
07/03/2012
5.36
 28,220 5.36 5.36 5.12 20,530 0 0.1
06/03/2012
5.36
 31,770 5.28 5.52 5.12 11,200 0 0.1
05/03/2012
5.28
 19,910 5.04 5.28 5.04 3,030 0 0.0
02/03/2012
5.04
 18,070 4.96 5.04 4.88 9,080 0 0.1
01/03/2012
4.96
 3,680 4.96 5.04 4.88 40 0 0.0
29/02/2012
4.96
 4,720 5.04 5.04 4.88 380 0 0.0
28/02/2012
5.04
 7,340 4.88 5.04 4.72 0 5,000 -0.0
27/02/2012
4.88
 3,150 4.88 5.04 4.88 1,400 0 0.0
24/02/2012
4.88
 7,120 4.80 4.96 4.80 120 0 0.0
23/02/2012
4.80
 3,130 4.72 4.80 4.72 0 1,700 -0.0
22/02/2012
4.72
 4,890 4.72 4.80 4.64 3,000 0 0.0
21/02/2012
4.72
 3,760 4.72 4.80 4.72 3,740 0 0.0
20/02/2012
4.72
 15,650 4.64 4.80 4.64 1,700 0 0.0
17/02/2012
4.64
 200 4.56 4.64 4.56 20 0 0.0
16/02/2012
4.56
 910 4.40 4.56 4.40 0 0 0
15/02/2012
4.40
 8,420 4.48 4.48 4.40 0 0 0
14/02/2012
4.48
 730 4.48 4.48 4.40 10 0 0.0
13/02/2012
4.48
 9,640 4.56 4.56 4.48 9,000 0 0.1
10/02/2012
4.56
 15,760 4.72 4.72 4.56 2,000 0 0.0
09/02/2012
4.72
 1,850 4.72 4.80 4.64 200 0 0.0
08/02/2012
4.72
 11,120 4.56 4.72 4.48 58,960 8,870 0.3
07/02/2012
4.56
 27,940 4.80 4.80 4.56 2,000 12,590 -0.1
06/02/2012
4.80
 3,900 4.80 4.80 4.64 1,500 0 0.0
03/02/2012
4.80
 14,710 4.72 4.88 4.64 1,100 0 0.0
02/02/2012
4.72
 13,350 4.64 4.72 4.56 200 0 0.0
01/02/2012
4.64
 38,220 4.88 4.88 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |