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)
28/08/2007
17.90
 9,530 18.22 18.22 17.90 8,000 7,720 0
27/08/2007
18.22
 24,470 18.22 18.22 17.70 18,000 19,650 0
24/08/2007
18.22
 7,790 18.22 18.55 18.22 5,330 0 0
23/08/2007
18.22
 11,630 17.83 18.22 17.83 11,000 0 0
22/08/2007
17.83
 3,200 17.57 17.83 17.57 30 1,000 0
21/08/2007
17.57
 9,320 17.57 17.64 17.57 2,000 1,360 0
20/08/2007
17.57
 17,570 18.22 18.22 17.57 60 0 0
17/08/2007
18.22
 7,490 18.29 18.29 18.22 0 2,420 0
16/08/2007
18.29
 7,390 18.61 18.61 18.22 460 2,330 0
15/08/2007
18.61
 1,650 18.87 18.87 18.61 0 0 0
14/08/2007
18.87
 19,680 18.55 18.87 18.87 18,320 500 0
13/08/2007
18.55
 26,860 18.87 18.87 18.55 21,300 560 0
10/08/2007
18.87
 3,860 19.20 19.20 18.87 0 0 0
09/08/2007
19.20
 36,190 18.87 19.20 18.87 31,400 0 0
08/08/2007
18.87
 15,080 18.87 18.87 18.87 12,180 600 0
07/08/2007
18.87
 36,630 18.55 18.87 18.48 30,100 0 0
06/08/2007
18.55
 49,450 18.22 18.55 18.09 40,000 500 0
03/08/2007
18.22
 25,970 17.96 18.22 17.96 20,000 0 0
02/08/2007
17.96
 13,720 18.87 18.87 17.96 0 0 0
01/08/2007
18.87
 10,530 18.55 18.87 18.22 20 0 0
31/07/2007
18.55
 15,260 18.55 18.74 18.35 0 0 0
30/07/2007
18.55
 19,240 18.87 18.87 18.55 0 0 0
27/07/2007
18.87
 5,710 18.68 18.87 18.61 2,000 0 0
26/07/2007
18.68
 7,580 18.74 18.87 18.68 500 0 0
25/07/2007
18.74
 7,450 18.74 18.87 18.74 2,100 0 0
24/07/2007
18.74
 10,350 19.53 19.53 18.74 0 0 0
23/07/2007
19.53
 31,920 19.20 20.11 19.53 0 0 0
20/07/2007
19.20
 17,800 18.55 19.20 18.87 0 0 0
19/07/2007
18.55
 10,610 18.68 18.68 18.55 0 0 0
18/07/2007
18.68
 14,950 18.87 18.87 18.55 0 0 0
17/07/2007
18.87
 19,000 18.87 18.87 18.42 1,200 0 0
16/07/2007
18.87
 19,340 18.87 18.87 18.03 2,500 0 0
13/07/2007
18.87
 16,840 18.87 18.87 18.87 0 0 0
12/07/2007
18.87
 10,100 19.20 19.20 18.87 1,630 0 0
11/07/2007
19.20
 19,270 19.20 19.20 19.20 13,550 0 0
10/07/2007
19.20
 10,570 19.20 19.20 19.20 0 0 0
09/07/2007
19.20
 4,520 19.53 19.53 18.87 1,110 10 0
06/07/2007
19.53
 15,680 18.94 19.53 18.94 10,100 0 0
05/07/2007
18.94
 14,800 19.33 19.33 18.87 2,940 0 0
04/07/2007
19.33
 17,080 19.20 19.33 19.20 0 0 0
03/07/2007
19.20
 41,250 18.87 19.53 18.87 200 0 0
02/07/2007
18.87
 21,910 19.53 19.66 18.87 10,000 0 0
29/06/2007
19.53
 35,510 19.53 19.53 19.53 21,560 0 0
28/06/2007
19.53
 25,110 19.59 19.72 19.53 100 2,000 0
27/06/2007
19.59
 31,330 19.72 19.72 19.59 200 3,000 0
26/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
26/06/2007
19.72
 12,760 19.76 19.76 19.00 0 0 0
25/06/2007
19.76
 58,360 20.63 20.63 19.76 30,100 22,930 0
22/06/2007
20.63
 61,550 20.34 20.63 20.05 39,450 4,000 0
21/06/2007
20.34
 51,140 21.21 21.27 20.34 500 4,000 0
20/06/2007
21.21
 136,960 20.92 21.21 20.92 120,000 8,500 0
19/06/2007
20.92
 72,260 21.04 21.04 20.92 2,000 0 0
18/06/2007
21.04
 79,850 20.05 21.04 21.04 8,650 0 0
15/06/2007
20.05
 29,980 19.76 20.05 19.76 0 0 0
14/06/2007
19.76
 24,800 20.22 20.22 19.76 0 5,000 0
13/06/2007
20.22
 12,900 20.11 20.22 20.05 350 1,800 0
12/06/2007
20.11
 21,520 20.63 20.63 20.11 2,000 4,000 0
11/06/2007
20.63
 106,670 20.40 21.39 20.63 15,190 8,000 0
08/06/2007
20.40
 91,240 19.53 20.46 20.40 2,090 4,000 0
07/06/2007
19.53
 21,130 19.47 19.76 19.47 0 1,000 0
06/06/2007
19.47
 20,840 19.18 19.47 19.18 9,900 0 0
05/06/2007
19.18
 10,530 19.76 19.76 19.18 1,070 0 0
04/06/2007
19.76
 16,500 19.76 19.76 19.47 100 0 0
01/06/2007
19.76
 16,650 19.76 19.76 19.47 500 0 0
31/05/2007
19.76
 26,250 19.53 19.76 19.53 0 10,000 0
30/05/2007
19.53
 19,000 19.29 19.53 19.18 4,580 9,200 0
29/05/2007
19.29
 13,890 19.87 19.87 19.29 0 3,000 0
28/05/2007
19.87
 27,180 20.05 20.05 19.87 300 0 0
25/05/2007
20.05
 9,630 20.05 20.05 19.76 0 0 0
24/05/2007
20.05
 31,550 20.92 20.92 20.05 0 1,000 0
23/05/2007
20.92
 54,790 20.05 20.92 20.92 0 200 0
22/05/2007
20.05
 45,280 19.76 20.05 19.76 21,100 0 0
21/05/2007
19.76
 34,640 19.64 19.76 19.47 0 0 0
18/05/2007
19.64
 22,800 19.47 19.64 19.47 2,000 0 0
17/05/2007
19.47
 13,680 19.70 19.70 19.47 0 0 0
16/05/2007
19.70
 21,890 19.76 19.76 19.47 2,000 0 0
15/05/2007
19.76
 35,210 19.76 19.76 19.76 11,700 0 0
14/05/2007
19.76
 27,950 19.76 19.76 19.76 1,000 1,000 0
11/05/2007
19.76
 11,400 19.53 19.76 19.53 0 0 0
10/05/2007
19.53
 15,150 20.34 20.34 19.53 0 0 0
09/05/2007
20.34
 38,200 20.34 20.63 20.34 30,000 1,300 0
08/05/2007
20.34
 27,110 20.05 20.34 20.34 0 0 0
07/05/2007
20.05
 16,710 19.76 20.05 19.47 0 0 0
04/05/2007
19.76
 11,660 20.34 20.34 19.76 0 300 0
03/05/2007
20.34
 39,130 20.34 20.34 19.64 0 15,910 0
02/05/2007
20.34
 48,870 20.34 20.34 19.76 20,300 30,700 0
25/04/2007
20.34
 61,650 20.34 20.34 20.05 0 0 0
24/04/2007
20.34
 43,330 20.63 20.63 19.76 1,390 0 0
23/04/2007
20.63
 127,780 20.63 20.63 20.34 80,000 0 0
20/04/2007
20.63
 127,160 20.05 20.63 20.05 50,000 4,000 0
19/04/2007
20.05
 76,630 19.18 20.11 20.05 2,000 0 0
18/04/2007
19.18
 52,110 18.31 19.18 18.89 5,000 0 0
17/04/2007
18.31
 38,220 18.60 18.60 18.31 25,760 0 0
16/04/2007
18.60
 63,890 19.18 19.18 18.31 20,780 10 0
13/04/2007
19.18
 50,740 19.47 19.47 19.18 19,000 0 0
12/04/2007
19.47
 33,140 20.05 20.05 19.47 7,000 0 0
11/04/2007
20.05
 17,600 20.34 20.34 20.05 0 0 0
10/04/2007
20.34
 16,750 19.76 20.34 19.76 0 0 0
09/04/2007
19.76
 15,070 20.05 20.92 19.76 0 0 0
06/04/2007
20.05
 32,430 20.92 20.92 20.05 13,900 0 0
05/04/2007
20.92
 64,360 20.92 20.92 20.22 0 16,000 0

Chính sách bảo mật | Điều khoản sử dụng |