CTCP Công nghiệp Gốm sứ Taicera (tcr)

3.45
0.19
(5.83%)
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
(2024-10-22) 		-0.14 -3.90% 82,500 0 0
3.06
3.59
3.45
2 tháng
(2024-09-23) 		-0.04 -1.15% 91,000 0 0
3.06
3.59
3.45
3 tháng
(2024-08-23) 		-0.01 -0.29% 135,600 -100 -0.0
3.06
3.59
3.45
6 tháng
(2024-05-27) 		-0.44 -11.31% 225,600 -3,900 -0.0
3.06
3.94
3.45
12 tháng
(2023-11-27) 		0.15 4.55% 476,500 -3,100 -0.0
3.05
3.98
3.45
24 tháng
(2022-12-02) 		0.36 11.65% 1,729,300 234,500 1.1
3.05
3.98
3.45
36 tháng
(2021-12-07) 		-3.35 -49.26% 8,383,100 -70,905 -0.5
2.40
8.90
3.45
60 tháng
(2019-12-18) 		1.43 70.79% 17,094,040 -72,935 -0.5
2.02
8.90
3.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2008
17.57
 15,110 17.57 17.90 17.57 8,520 0 0
17/01/2008
17.57
 24,630 17.51 17.57 17.25 0 0 0
16/01/2008
17.51
 18,150 16.73 17.51 16.40 3,950 0 0
15/01/2008
16.73
 24,450 17.51 17.51 16.66 2,150 0 0
14/01/2008
17.51
 5,370 17.51 17.57 17.51 10 0 0
11/01/2008
17.51
 15,200 16.99 17.51 16.99 0 8,000 0
10/01/2008
16.99
 17,320 17.51 17.51 16.92 8,050 1,000 0
09/01/2008
17.51
 11,100 18.09 18.09 17.51 200 0 0
08/01/2008
18.09
 12,540 18.22 18.22 17.57 3,100 0 0
07/01/2008
18.22
 9,540 18.55 18.55 17.70 9,080 0 0
04/01/2008
18.55
 9,140 18.55 18.55 18.29 2,160 0 0
03/01/2008
18.55
 5,510 18.87 18.87 18.55 500 0 0
02/01/2008
18.87
 4,400 18.61 18.87 18.74 0 70 0
28/12/2007
18.61
 4,130 18.61 18.61 18.61 0 0 0
27/12/2007
18.61
 2,440 18.29 18.61 18.29 0 0 0
26/12/2007
18.29
 7,400 18.68 18.68 18.22 1,000 0 0
25/12/2007
18.68
 2,810 18.55 18.74 18.68 0 0 0
24/12/2007
18.55
 8,140 18.94 18.94 18.48 500 0 0
21/12/2007
18.94
 10,060 19.07 19.07 18.55 800 0 0
20/12/2007
19.07
 22,530 19.14 19.33 18.55 2,000 0 0
19/12/2007
19.14
 7,230 18.22 19.14 18.22 3,970 0 0
18/12/2007
18.22
 13,740 18.35 18.35 18.09 3,000 0 0
17/12/2007
18.35
 16,170 18.55 18.55 18.35 11,410 0 0
14/12/2007
18.55
 21,560 18.81 18.81 18.42 3,670 0 0
13/12/2007
18.81
 16,270 18.87 18.87 18.55 100 4,540 0
12/12/2007
18.87
 6,330 18.81 18.87 18.35 500 2,000 0
11/12/2007
18.81
 15,420 19.20 19.20 18.61 500 2,500 0
10/12/2007
19.20
 7,110 19.53 19.53 19.20 0 0 0
07/12/2007
19.53
 10,770 19.33 19.53 19.33 3,000 0 0
06/12/2007
19.33
 15,670 19.27 19.46 19.27 2,450 0 0
05/12/2007
19.27
 12,710 19.53 19.53 19.20 0 0 0
04/12/2007
19.53
 23,470 19.53 19.66 19.53 5,000 0 0
03/12/2007
19.53
 22,970 19.53 20.11 19.53 3,500 0 0
30/11/2007
19.53
 21,090 20.18 20.24 19.53 6,000 1,150 0
29/11/2007
20.18
 18,250 19.85 20.18 19.92 8,100 0 0
28/11/2007
19.85
 12,350 19.59 19.85 19.66 4,000 0 0
27/11/2007
19.59
 16,270 19.53 20.05 19.59 0 0 0
26/11/2007
19.53
 15,720 19.53 19.59 19.07 0 0 0
23/11/2007
19.53
 12,860 19.53 19.53 19.40 0 0 0
22/11/2007
19.53
 17,300 19.53 19.92 19.46 500 5,000 0
21/11/2007
19.53
 26,690 19.66 19.72 19.53 1,000 780 0
20/11/2007
19.66
 8,230 20.05 20.18 19.66 0 1,920 0
19/11/2007
20.05
 16,730 19.85 20.70 19.85 1,000 0 0
16/11/2007
19.85
 20,140 19.85 20.18 19.85 0 0 0
15/11/2007
19.85
 32,570 20.50 20.50 19.85 0 0 0
14/11/2007
20.50
 27,150 19.53 20.50 19.85 2,000 0 0
13/11/2007
19.53
 55,970 20.37 20.37 19.53 500 0 0
12/11/2007
20.37
 26,290 20.18 20.83 20.18 0 0 0
09/11/2007
20.18
 54,600 20.83 20.83 20.18 80 0 0
08/11/2007
20.83
 29,180 21.15 21.15 20.50 0 0 0
07/11/2007
21.15
 67,640 21.67 21.67 20.76 0 6,000 0
06/11/2007
21.67
 64,860 22.78 22.78 21.67 1,000 6,000 0
05/11/2007
22.78
 94,360 22.78 22.78 22.13 61,000 7,710 0
02/11/2007
22.78
 168,160 23.30 23.76 22.45 2,400 14,300 0
01/11/2007
23.30
 345,910 22.19 23.30 23.11 0 10,600 0
31/10/2007
22.19
 340,420 21.15 22.19 21.80 0 63,500 0
30/10/2007
21.15
 68,070 20.18 21.15 21.15 0 6,300 0
29/10/2007
20.18
 21,370 19.53 20.50 19.85 1,000 2,110 0
26/10/2007
19.53
 20,710 19.98 19.98 19.53 4,000 0 0
25/10/2007
19.98
 18,580 19.79 20.37 19.92 2,800 3,500 0
24/10/2007
19.79
 46,610 19.72 20.18 19.72 20,500 0 0
23/10/2007
19.72
 21,910 20.18 20.18 19.66 1,000 5,850 0
22/10/2007
20.18
 10,010 21.02 21.02 20.18 600 0 0
19/10/2007
21.02
 31,770 20.83 21.02 19.98 9,500 0 0
18/10/2007
20.83
 43,320 21.67 21.80 20.83 0 10,200 0
17/10/2007
21.67
 138,920 20.70 21.67 20.70 1,820 0 0
16/10/2007
20.70
 37,790 20.83 20.83 20.70 2,500 2,000 0
15/10/2007
20.83
 97,510 20.50 20.83 19.53 62,000 330 0
12/10/2007
20.50
 63,350 19.85 20.50 19.85 35,000 2,000 0
11/10/2007
19.85
 30,770 20.18 20.18 19.53 10,000 2,000 0
10/10/2007
20.18
 19,020 20.44 20.44 19.85 0 0 0
09/10/2007
20.44
 41,810 20.44 20.76 20.31 0 5,500 0
08/10/2007
20.44
 55,770 19.92 20.44 19.53 0 950 0
05/10/2007
19.92
 58,650 19.53 20.11 19.72 0 0 0
04/10/2007
19.53
 16,950 19.53 19.53 19.27 0 0 0
03/10/2007
19.53
 30,230 19.85 19.85 19.20 0 5,000 0
02/10/2007
19.85
 32,070 19.85 20.50 19.53 0 2,000 0
01/10/2007
19.85
 55,670 19.46 20.18 19.20 2,000 0 0
28/09/2007
19.46
 39,870 18.55 19.46 18.87 0 0 0
27/09/2007
18.55
 8,650 18.87 18.87 18.42 0 0 0
26/09/2007
18.87
 17,610 18.74 19.14 18.87 5,000 0 0
25/09/2007
18.74
 17,360 18.42 18.74 18.42 5,000 0 0
24/09/2007
18.42
 17,950 18.61 18.61 18.42 0 840 0
21/09/2007
18.61
 14,300 18.68 18.74 18.55 0 0 0
20/09/2007
18.68
 9,810 18.55 18.68 18.48 0 560 0
19/09/2007
18.55
 18,050 18.74 18.74 18.55 0 0 0
18/09/2007
18.74
 6,590 19.00 19.00 18.74 0 0 0
17/09/2007
19.00
 5,550 19.20 19.20 18.94 0 0 0
14/09/2007
19.20
 2,950 19.53 19.53 18.87 0 0 0
13/09/2007
19.53
 28,670 19.20 19.53 18.55 23,020 0 0
12/09/2007
19.20
 46,970 19.20 20.11 19.20 0 290 0
11/09/2007
19.20
 89,730 18.42 19.20 18.55 44,310 12,020 0
10/09/2007
18.42
 26,110 18.42 18.55 18.22 19,010 1,000 0
07/09/2007
18.42
 10,500 18.55 18.55 18.42 6,680 0 0
06/09/2007
18.55
 13,180 18.55 18.55 18.22 11,680 0 0
05/09/2007
18.55
 11,700 18.55 18.55 18.55 10,150 0 0
04/09/2007
18.55
 14,400 17.90 18.55 18.03 10,010 4,070 0
31/08/2007
17.90
 5,260 17.90 17.90 17.90 1,570 0 0
30/08/2007
17.90
 9,040 17.90 18.22 17.90 6,480 4,400 0
29/08/2007
17.90
 9,300 17.90 17.90 17.57 8,100 0 0

Chính sách bảo mật | Điều khoản sử dụng |