CTCP Công nghiệp Gốm sứ Taicera (tcr)

3.30
-0.09
(-2.65%)
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
(2024-08-20) 		0.05 1.50% 45,900 -100 -0.0
3.16
3.47
3.39
2 tháng
(2024-07-22) 		-0.01 -0.29% 73,000 -4 0.0
3.08
3.79
3.39
3 tháng
(2024-06-21) 		-0.11 -3.14% 107,300 -3,838 -0.0
3.08
3.79
3.39
6 tháng
(2024-03-25) 		-0.38 -10.08% 210,900 -3,838 -0.0
3.08
3.98
3.39
12 tháng
(2023-09-25) 		-0.21 -5.83% 617,300 46,862 0.2
3.05
3.98
3.39
24 tháng
(2022-09-30) 		-0.51 -13.08% 2,069,100 -13,221 -0.3
2.40
3.99
3.39
36 tháng
(2021-10-05) 		-1.01 -22.95% 11,832,900 -68,643 -0.4
2.40
8.90
3.39
60 tháng
(2019-10-16) 		1.36 67% 17,115,770 -72,973 -0.5
1.73
8.90
3.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2011
6.56
 24,120 6.41 6.56 6.34 0 0 0
26/01/2011
6.41
 20 6.27 6.41 6.41 0 0 0
25/01/2011
6.27
 1,900 6.49 6.49 6.19 0 0 0
24/01/2011
6.49
 80 6.49 6.56 6.49 0 0 0
21/01/2011
6.49
 53,740 6.19 6.49 6.12 0 40,000 -0.3
20/01/2011
6.19
 7,410 6.27 6.34 6.19 0 0 0
19/01/2011
6.27
 2,040 6.04 6.27 6.19 0 0 0
18/01/2011
6.04
 5,440 6.27 6.27 6.04 3,000 0 0.0
17/01/2011
6.27
 16,610 6.19 6.27 6.12 0 0 0
14/01/2011
6.19
 4,320 6.19 6.19 6.04 0 0 0
13/01/2011
6.19
 4,110 6.12 6.27 6.12 0 0 0
12/01/2011
6.12
 400 5.97 6.19 6.12 0 0 0
11/01/2011
5.97
 7,850 6.12 6.12 5.97 0 0 0
10/01/2011
6.12
 2,710 6.27 6.27 6.12 48,527 0 0.4
07/01/2011
6.27
 4,730 6.12 6.27 6.12 0 0 0
06/01/2011
6.12
 1,180 6.27 6.41 6.12 0 0 0
05/01/2011
6.27
 9,040 6.49 6.56 6.27 3,000 0 0.0
04/01/2011
6.49
 2,000 6.56 6.56 6.49 0 0 0
31/12/2010
6.56
 12,470 6.63 6.63 6.41 0 0 0
30/12/2010
6.63
 13,320 6.63 6.63 6.49 410 0 0.0
29/12/2010
6.63
 27,280 6.56 6.63 6.27 2,000 0 0.0
28/12/2010
6.56
 17,410 6.34 6.56 6.19 0 0 0
27/12/2010
6.34
 13,230 6.19 6.34 6.04 0 0 0
24/12/2010
6.19
 17,570 6.41 6.49 6.12 0 0 0
23/12/2010
6.41
 28,370 6.34 6.41 6.12 0 0 0
22/12/2010
6.34
 7,460 6.34 6.34 6.34 6,490 0 0.1
21/12/2010
6.34
 4,020 6.27 6.34 6.12 3,980 0 0.0
20/12/2010
6.27
 1,040 6.34 6.34 6.27 0 0 0
17/12/2010
6.34
 7,890 6.19 6.49 6.19 0 0 0
16/12/2010
6.19
 2,750 6.41 6.41 6.19 0 0 0
15/12/2010
6.41
 5,080 6.41 6.56 6.19 0 0 0
14/12/2010
6.41
 28,910 6.49 6.49 6.27 0 0 0
13/12/2010
6.49
 31,560 6.27 6.56 6.34 0 0 0
10/12/2010
6.27
 14,930 6.19 6.34 6.12 5,000 0 0.0
09/12/2010
6.19
 860 6.04 6.19 5.90 0 0 0
08/12/2010
6.04
 17,380 6.34 6.34 6.04 10,000 0 0.1
07/12/2010
6.34
 25,580 6.63 6.63 6.34 10,000 0 0.1
06/12/2010
6.63
 14,300 6.56 6.71 6.41 0 0 0
03/12/2010
6.56
 59,750 6.27 6.56 6.34 0 0 0
02/12/2010
6.27
 23,270 6.19 6.27 6.12 7,500 0 0.1
01/12/2010
6.19
 19,530 6.12 6.27 6.04 3,640 0 0.0
30/11/2010
6.12
 51,120 5.97 6.19 5.97 2,000 0 0.0
29/11/2010
5.97
 15,980 5.82 5.97 5.68 0 0 0
26/11/2010
5.82
 22,570 5.82 5.97 5.68 4,260 0 0.0
25/11/2010
5.82
 26,420 5.60 5.82 5.45 0 0 0
24/11/2010
5.60
 16,870 5.45 5.68 5.45 0 0 0
23/11/2010
5.45
 7,370 5.38 5.45 5.45 0 0 0
22/11/2010
5.38
 33,510 5.53 5.53 5.31 3,570 17,840 -0.1
19/11/2010
5.53
 5,020 5.53 5.68 5.53 0 910 -0.0
18/11/2010
5.53
 6,730 5.60 5.75 5.53 0 0 0
17/11/2010
5.60
 12,350 5.53 5.60 5.31 3,000 5,000 -0.0
16/11/2010
5.53
 12,380 5.53 5.53 5.31 0 5,000 -0.0
15/11/2010
5.53
 7,360 5.53 5.53 5.31 0 5,000 -0.0
12/11/2010
5.53
 28,500 5.68 5.68 5.45 0 5,000 -0.0
11/11/2010
5.68
 7,810 5.82 5.82 5.68 0 0 0
10/11/2010
5.82
 17,130 5.75 5.82 5.68 0 0 0
09/11/2010
5.75
 30,610 5.97 5.97 5.75 10,000 5,000 0.0
08/11/2010
5.97
 23,520 6.12 6.12 5.90 0 0 0
05/11/2010
6.12
 8,190 6.12 6.12 5.90 0 0 0
04/11/2010
6.12
 1,680 5.97 6.12 5.97 0 0 0
03/11/2010
5.97
 1,920 6.12 6.12 5.90 0 0 0
02/11/2010
6.12
 17,220 6.19 6.19 5.90 0 0 0
01/11/2010
6.19
 9,750 6.19 6.19 5.97 0 5,000 -0.0
29/10/2010
6.19
 6,210 6.04 6.19 6.04 2,000 0 0.0
28/10/2010
6.04
 34,270 5.97 6.19 6.04 10,000 0 0.1
27/10/2010
5.97
 29,400 5.75 5.97 5.90 0 0 0
26/10/2010
5.75
 21,090 5.53 5.75 5.75 0 0 0
25/10/2010
5.53
 14,610 5.60 5.60 5.45 8,370 0 0.1
22/10/2010
5.60
 19,930 5.45 5.60 5.45 19,090 0 0.1
21/10/2010
5.45
 19,660 5.45 5.53 5.23 9,000 0 0.1
20/10/2010
5.45
 9,480 5.68 5.68 5.45 0 0 0
19/10/2010
5.68
 4,750 5.68 5.68 5.53 0 0 0
18/10/2010
5.68
 4,320 5.68 5.75 5.60 0 0 0
15/10/2010
5.68
 2,050 5.75 5.82 5.60 0 0 0
14/10/2010
5.75
 5,910 5.75 5.75 5.68 2,290 0 0.0
13/10/2010
5.75
 2,820 5.68 5.75 5.68 0 0 0
12/10/2010
5.68
 17,670 5.82 5.90 5.68 8,000 0 0.1
11/10/2010
5.82
 6,420 5.75 5.82 5.68 4,150 0 0.0
08/10/2010
5.75
 1,750 5.68 5.82 5.60 0 0 0
07/10/2010
5.68
 8,730 5.90 5.90 5.60 3,770 0 0.0
06/10/2010
5.90
 7,560 5.82 5.90 5.75 66,641 0 0.5
05/10/2010
5.82
 36,130 5.60 5.82 5.45 10,400 0 0.1
04/10/2010
5.60
 22,740 5.82 5.82 5.60 11,000 0 0.1
01/10/2010
5.82
 4,370 5.90 5.90 5.82 1,220 0 0.0
30/09/2010
5.90
 6,270 5.90 5.97 5.90 0 0 0
29/09/2010
5.90
 7,110 6.04 6.04 5.90 2,000 0 0.0
28/09/2010
6.04
 1,480 5.97 6.12 5.97 0 0 0
27/09/2010
5.97
 19,000 5.90 6.04 5.90 0 0 0
24/09/2010
5.90
 9,780 5.90 5.90 5.90 0 0 0
23/09/2010
5.90
 6,870 6.04 6.04 5.90 2,570 0 0.0
22/09/2010
6.04
 1,090 6.04 6.04 6.04 0 0 0
21/09/2010
6.04
 2,400 6.12 6.19 5.97 0 0 0
20/09/2010
6.12
 20,820 6.12 6.19 5.90 70 0 0.0
17/09/2010
6.12
 18,600 6.12 6.12 5.97 9,160 0 0.1
16/09/2010
6.12
 3,080 6.12 6.19 5.97 2,300 0 0.0
15/09/2010
6.12
 3,010 6.04 6.12 5.90 0 0 0
14/09/2010
6.04
 2,910 5.97 6.12 5.97 160 0 0.0
13/09/2010
5.97
 19,290 6.12 6.12 5.82 1,000 0 0.0
10/09/2010
6.12
 10,810 6.19 6.19 5.97 3,000 0 0.0
09/09/2010
6.19
 10,660 5.97 6.19 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |