CTCP Công nghiệp Gốm sứ Taicera (tcr)

3
-0.05
(-1.64%)

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
(2025-06-30)
0.04 1.33% 100,100 0 0
2.99
3.20
3
2 tháng
(2025-05-30)
0.01 0.33% 164,200 0 0
2.95
3.20
3
3 tháng
(2025-05-05)
-0.23 -7.01% 208,400 -19,900 -0.0
2.86
3.28
3
6 tháng
(2025-02-03)
-0.23 -7.01% 344,000 -42,213 -0.1
2.86
3.40
3
12 tháng
(2024-08-05)
-0.30 -8.96% 560,200 -42,121 -0.1
2.86
3.79
3
24 tháng
(2023-08-09)
-0.46 -13.11% 1,306,200 1,779 0.0
2.86
3.98
3
36 tháng
(2022-08-15)
-1.85 -37.76% 3,220,600 -57,526 -0.3
2.40
4.90
3
60 tháng
(2020-08-24)
0.10 3.39% 16,792,180 -115,436 -0.6
2.40
8.90
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2009
6.57
5,910 6.50 6.64 6.36 0 0 0
03/12/2009
6.50
13,640 6.71 6.71 6.50 0 0 0
02/12/2009
6.71
13,360 6.93 6.93 6.71 4,300 0 0
01/12/2009
6.93
22,030 6.71 6.93 6.71 1,000 0 0
30/11/2009
6.71
13,810 6.71 6.78 6.57 0 0 0
27/11/2009
6.71
35,150 6.43 6.71 6.15 5,200 3,000 0
26/11/2009
6.43
90,620 6.71 6.71 6.43 13,700 0 0
25/11/2009
6.71
67,460 7.00 7.07 6.71 29,000 0 0
24/11/2009
7.00
22,890 7.07 7.14 7.00 0 0 0
23/11/2009
7.07
44,260 7.14 7.28 7.07 10,000 0 0
20/11/2009
7.14
29,520 7.14 7.28 7.14 1,000 0 0
19/11/2009
7.14
23,620 7.14 7.28 7.07 0 0 0
18/11/2009
7.14
28,390 7.28 7.28 7.07 0 0 0
17/11/2009
7.28
12,260 7.35 7.42 7.21 0 0 0
16/11/2009
7.35
46,990 7.14 7.35 7.14 1,000 0 0
13/11/2009
7.14
29,450 7.28 7.35 7.14 5,000 0 0
12/11/2009
7.28
45,140 7.14 7.49 7.21 0 0 0
11/11/2009
7.14
23,970 7.07 7.35 7.07 0 0 0
10/11/2009
7.07
57,450 7.14 7.21 6.85 0 0 0
09/11/2009
7.14
37,920 7.49 7.49 7.14 0 0 0
06/11/2009
7.49
89,630 7.77 7.84 7.42 3,000 0 0
05/11/2009
7.77
28,090 7.42 7.77 7.28 0 0 0
04/11/2009
7.42
130,850 7.07 7.42 7.28 5,000 0 0
03/11/2009
7.07
58,110 7.35 7.35 7.00 0 0 0
02/11/2009
7.35
43,470 7.56 7.56 7.21 7,500 0 0
30/10/2009
7.56
70,740 7.21 7.56 7.42 0 0 0
29/10/2009
7.21
145,920 7.56 7.56 7.21 0 1,430 0
28/10/2009
7.56
102,810 7.63 7.77 7.42 90 0 0
27/10/2009
7.63
72,400 7.99 7.99 7.63 0 0 0
26/10/2009
7.99
150,350 8.34 8.34 7.99 1,000 0 0
23/10/2009
8.34
233,100 8.76 8.76 8.34 0 0 0
22/10/2009
8.76
309,530 8.90 9.05 8.48 12,900 0 0
21/10/2009
8.90
658,240 8.48 8.90 8.06 20,000 14,750 0
20/10/2009
8.48
143,430 8.13 8.48 8.48 8,010 11,040 0
19/10/2009
8.13
99,050 7.77 8.13 8.13 0 5,000 0
16/10/2009
7.77
112,060 7.42 7.77 7.77 0 16,350 0
15/10/2009
7.42
383,090 7.07 7.42 7.21 0 17,200 0
14/10/2009
7.07
76,110 6.78 7.07 6.78 0 5,000 0
13/10/2009
6.78
65,550 6.71 6.85 6.64 4,930 5,210 0
12/10/2009
6.71
54,610 6.71 6.85 6.71 5,000 15,000 0
09/10/2009
6.71
38,580 6.71 6.78 6.64 5,000 5,000 0
08/10/2009
6.71
27,660 6.71 6.78 6.64 3,000 1,860 0
07/10/2009
6.71
23,350 6.64 6.93 6.71 8,000 0 0
06/10/2009
6.64
11,110 6.64 6.78 6.64 2,000 0 0
05/10/2009
6.64
10,000 6.71 6.78 6.64 0 0 0
02/10/2009
6.71
78,300 6.85 6.85 6.71 10,000 0 0
01/10/2009
6.85
44,690 6.85 7.00 6.78 0 0 0
30/09/2009
6.85
45,500 7.00 7.00 6.85 2,200 0 0
29/09/2009
7.00
39,600 7.00 7.07 6.85 0 4,120 0
28/09/2009
7.00
35,350 7.00 7.07 6.93 0 1,180 0
25/09/2009
7.00
15,720 7.00 7.07 7.00 0 0 0
24/09/2009
7.00
49,800 7.07 7.14 6.93 1,000 0 0
23/09/2009
7.07
76,950 7.07 7.21 7.07 0 0 0
22/09/2009
7.07
50,930 7.14 7.21 7.07 0 0 0
21/09/2009
7.14
42,300 7.21 7.28 7.14 0 5,000 0
18/09/2009
7.21
57,300 7.21 7.21 7.14 0 0 0
17/09/2009
7.21
116,970 7.14 7.42 7.21 0 15,000 0
16/09/2009
7.14
68,870 7.14 7.21 7.07 0 0 0
15/09/2009
7.14
49,950 7.21 7.21 7.07 0 0 0
14/09/2009
7.21
58,440 7.07 7.21 7.07 0 0 0
11/09/2009
7.07
38,100 7.14 7.21 7.07 80 0 0
10/09/2009
7.14
68,060 7.21 7.21 7.07 0 0 0
09/09/2009
7.21
75,910 7.28 7.28 7.14 0 14,650 0
08/09/2009
7.28
55,860 7.07 7.28 7.07 4,100 0 0
07/09/2009
7.07
47,020 7.28 7.28 7.07 1,000 0 0
04/09/2009
7.28
175,020 7.00 7.28 7.14 0 8,000 0
03/09/2009
7.00
121,910 7.35 7.35 7.00 15,500 0 0
02/09/2009
7.35
0 7.35 7.35 7.35 0 0 0
01/09/2009
7.35
111,330 7.42 7.42 7.21 2,000 0 0
31/08/2009
7.42
145,520 7.35 7.49 7.21 20,000 15,000 0
28/08/2009
7.35
119,950 7.21 7.35 7.21 3,400 0 0
27/08/2009
7.21
168,120 6.93 7.21 7.00 2,100 5,600 0
26/08/2009
6.93
80,380 6.93 7.07 6.85 5,000 0 0
25/08/2009
6.93
62,130 7.07 7.07 6.93 0 0 0
24/08/2009
7.07
50,840 7.21 7.21 7.07 10,000 0 0
21/08/2009
7.21
138,140 7.07 7.42 7.07 0 0 0
20/08/2009
7.07
94,480 6.93 7.14 6.93 0 0 0
19/08/2009
6.93
16,120 6.93 7.00 6.93 0 0 0
18/08/2009
6.93
98,040 6.93 6.93 6.71 10,000 0 0
17/08/2009
6.93
46,700 7.00 7.00 6.78 0 0 0
14/08/2009
7.00
43,110 7.07 7.07 6.85 0 0 0
13/08/2009
7.07
172,350 7.14 7.14 7.07 0 7,350 0
12/08/2009
7.14
135,010 7.21 7.28 7.07 5,000 0 0
11/08/2009
7.21
177,810 6.93 7.21 7.07 0 0 0
10/08/2009
6.93
129,800 6.64 6.93 6.85 0 5,000 0
07/08/2009
6.64
30,990 6.71 6.71 6.50 0 0 0
06/08/2009
6.71
27,980 6.57 6.85 6.57 0 0 0
05/08/2009
6.57
35,890 6.71 6.71 6.57 0 0 0
04/08/2009
6.71
24,670 6.64 6.78 6.64 1,000 0 0
03/08/2009
6.64
18,590 6.64 6.71 6.57 0 0 0
31/07/2009
6.64
22,790 6.57 6.71 6.64 0 0 0
30/07/2009
6.57
6,580 6.64 6.64 6.43 0 0 0
29/07/2009
6.64
10,270 6.64 6.78 6.50 0 0 0
28/07/2009
6.64
25,070 6.93 6.93 6.64 3,000 0 0
27/07/2009
6.93
49,330 6.85 7.07 6.93 0 0 0
24/07/2009
6.85
75,540 6.57 6.85 6.85 0 0 0
23/07/2009
6.57
7,600 6.50 6.57 6.43 0 0 0
22/07/2009
6.50
6,220 6.57 6.71 6.43 0 0 0
21/07/2009
6.57
17,300 6.36 6.57 6.43 0 3,000 0
20/07/2009
6.36
31,880 6.64 6.64 6.36 3,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |