CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.98
-0.03
(-1%)
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
(2025-04-16) 		-0.20 -6.23% 46,400 -4,200 -0.0
2.98
3.40
2.98
2 tháng
(2025-03-17) 		-0.21 -6.52% 117,600 -22,709 -0.1
2.98
3.40
2.98
3 tháng
(2025-02-17) 		-0.28 -8.51% 135,300 -22,613 -0.1
2.98
3.40
2.98
6 tháng
(2024-11-18) 		-0.26 -7.95% 285,200 -22,521 -0.1
2.98
3.62
2.98
12 tháng
(2024-05-21) 		-0.68 -18.43% 442,500 -26,421 -0.1
2.98
3.94
2.98
24 tháng
(2023-05-29) 		-0.31 -9.34% 1,341,100 58,479 0.2
2.98
3.98
2.98
36 tháng
(2022-06-01) 		-2.30 -43.31% 3,454,600 -35,926 -0.1
2.40
5.31
2.98
60 tháng
(2020-06-11) 		-0.19 -5.94% 16,884,620 -95,836 -0.5
2.40
8.90
2.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2023
3.47
 6,000 3.50 3.50 3.47 5,000 0 0.0
02/10/2023
3.50
 800 3.58 3.58 3.50 0 0 0
29/09/2023
3.58
 3,900 3.40 3.60 3.58 0 0 0
28/09/2023
3.40
 2,200 3.60 3.60 3.40 0 0 0
27/09/2023
3.60
 1,600 3.66 3.66 3.60 0 0 0
26/09/2023
3.66
 300 3.60 3.66 3.40 0 0 0
25/09/2023
3.60
 100 3.65 3.65 3.60 0 0 0
22/09/2023
3.65
 2,700 3.65 3.71 3.40 0 1,300 -0.0
21/09/2023
3.65
 1,100 3.65 3.65 3.65 0 0 0
20/09/2023
3.65
 3,100 3.63 3.68 3.60 0 0 0
19/09/2023
3.63
 3,200 3.63 3.70 3.60 0 0 0
18/09/2023
3.63
 11,000 3.70 3.70 3.62 0 0 0
15/09/2023
3.70
 8,100 3.80 3.80 3.55 0 0 0
14/09/2023
3.80
 17,200 3.61 3.80 3.57 0 0 0
13/09/2023
3.61
 2,300 3.65 3.68 3.55 0 0 0
12/09/2023
3.65
 2,700 3.75 3.75 3.60 0 0 0
11/09/2023
3.75
 9,200 3.75 3.75 3.75 0 0 0
08/09/2023
3.75
 28,100 3.64 3.75 3.61 0 0 0
07/09/2023
3.64
 3,600 3.60 3.66 3.60 0 0 0
06/09/2023
3.60
 5,000 3.65 3.65 3.60 0 0 0
05/09/2023
3.65
 11,500 3.58 3.67 3.60 0 0 0
31/08/2023
3.58
 900 3.56 3.60 3.56 0 0 0
30/08/2023
3.56
 3,900 3.70 3.70 3.55 0 0 0
29/08/2023
3.70
 5,100 3.70 3.75 3.53 0 0 0
28/08/2023
3.70
 4,200 3.69 3.72 3.70 0 0 0
25/08/2023
3.69
 100 3.69 3.69 3.69 0 0 0
24/08/2023
3.69
 700 3.61 3.69 3.52 0 0 0
23/08/2023
3.61
 12,800 3.52 3.75 3.61 0 0 0
22/08/2023
3.52
 8,300 3.56 3.66 3.51 0 0 0
21/08/2023
3.56
 3,000 3.50 3.58 3.50 1,100 0 0.0
18/08/2023
3.50
 6,400 3.56 3.56 3.50 0 0 0
17/08/2023
3.56
 17,900 3.56 3.56 3.55 0 0 0
16/08/2023
3.56
 2,100 3.56 3.60 3.50 0 0 0
15/08/2023
3.56
 1,400 3.56 3.60 3.56 0 0 0
14/08/2023
3.56
 4,000 3.55 3.56 3.50 0 0 0
11/08/2023
3.55
 4,200 3.53 3.63 3.48 0 2,700 -0.0
10/08/2023
3.53
 3,900 3.51 3.64 3.52 0 100 -0.0
09/08/2023
3.51
 5,700 3.55 3.59 3.51 0 0 0
08/08/2023
3.55
 2,300 3.65 3.65 3.55 1,000 0 0.0
07/08/2023
3.65
 3,700 3.65 3.69 3.40 0 0 0
04/08/2023
3.65
 2,300 3.67 3.67 3.64 0 0 0
03/08/2023
3.67
 2,500 3.60 3.67 3.51 0 0 0
02/08/2023
3.60
 4,000 3.51 3.60 3.51 0 0 0
01/08/2023
3.51
 14,000 3.55 3.70 3.51 0 0 0
31/07/2023
3.55
 17,700 3.51 3.55 3.52 0 0 0
28/07/2023
3.51
 600 3.53 3.56 3.50 0 0 0
27/07/2023
3.53
 1,100 3.50 3.60 3.48 0 0 0
26/07/2023
3.50
 5,100 3.60 3.60 3.50 4,800 0 0.0
25/07/2023
3.60
 200 3.50 3.60 3.50 100 0 0.0
24/07/2023
3.50
 25,200 3.50 3.60 3.50 11,000 0 0.0
21/07/2023
3.50
 1,300 3.58 3.58 3.50 0 0 0
20/07/2023
3.58
 1,500 3.57 3.58 3.58 0 0 0
19/07/2023
3.57
 13,600 3.56 3.58 3.56 5,000 0 0.0
18/07/2023
3.56
 15,800 3.55 3.60 3.55 5,500 0 0.0
17/07/2023
3.55
 9,600 3.60 3.60 3.55 0 0 0
14/07/2023
3.60
 2,500 3.60 3.60 3.52 0 0 0
13/07/2023
3.60
 1,500 3.51 3.60 3.53 0 0 0
12/07/2023
3.51
 1,700 3.51 3.51 3.51 0 0 0
11/07/2023
3.51
 1,100 3.51 3.60 3.51 800 900 -0.0
10/07/2023
3.51
 7,700 3.70 3.75 3.46 4,900 0 0.0
07/07/2023
3.70
 1,200 3.60 3.70 3.60 0 0 0
06/07/2023
3.60
 10,200 3.79 3.79 3.60 2,000 0 0.0
05/07/2023
3.79
 2,800 3.69 3.79 3.50 1,000 0 0.0
04/07/2023
3.69
 200 3.70 3.70 3.53 0 0 0
03/07/2023
3.70
 1,200 3.65 3.70 3.45 0 0 0
30/06/2023
3.65
 400 3.65 3.65 3.65 0 0 0
29/06/2023
3.65
 400 3.69 3.69 3.61 0 0 0
28/06/2023
3.69
 1,700 3.70 3.70 3.60 0 0 0
27/06/2023
3.70
 900 3.70 3.70 3.56 0 0 0
26/06/2023
3.70
 300 3.70 3.73 3.61 0 0 0
23/06/2023
3.70
 900 3.74 3.74 3.56 0 0 0
22/06/2023
3.74
 600 3.75 3.75 3.60 0 0 0
21/06/2023
3.75
 2,300 3.79 3.86 3.60 0 0 0
20/06/2023
3.79
 1,300 3.59 3.79 3.56 100 0 0.0
19/06/2023
3.59
 14,600 3.65 3.65 3.40 0 0 0
16/06/2023
3.65
 800 3.75 3.75 3.53 0 0 0
15/06/2023
3.75
 1,100 3.69 3.75 3.69 0 0 0
14/06/2023
3.69
 3,300 3.68 3.80 3.51 0 0 0
13/06/2023
3.68
 4,900 3.55 3.68 3.55 0 0 0
12/06/2023
3.55
 13,300 3.55 3.55 3.50 0 0 0
09/06/2023
3.55
 2,500 3.60 3.60 3.50 1,100 0 0.0
08/06/2023
3.60
 6,200 3.60 3.65 3.60 0 900 -0.0
07/06/2023
3.60
 5,100 3.45 3.60 3.45 2,600 0 0.0
06/06/2023
3.45
 1,800 3.54 3.54 3.34 0 0 0
05/06/2023
3.54
 2,400 3.48 3.54 3.50 0 0 0
02/06/2023
3.48
 2,500 3.47 3.48 3.45 0 0 0
01/06/2023
3.47
 6,300 3.47 3.54 3.45 0 0 0
31/05/2023
3.47
 2,400 3.40 3.47 3.33 0 1,000 -0.0
30/05/2023
3.40
 2,300 3.32 3.45 3.35 0 0 0
29/05/2023
3.32
 400 3.30 3.39 3.32 0 0 0
26/05/2023
3.30
 0 3.30 3.30 3.30 0 0 0
25/05/2023
3.30
 10,600 3.33 3.45 3.30 0 0 0
24/05/2023
3.33
 900 3.33 3.33 3.33 0 0 0
23/05/2023
3.33
 2,900 3.33 3.33 3.32 0 0 0
22/05/2023
3.33
 4,500 3.38 3.38 3.33 0 0 0
19/05/2023
3.38
 5,900 3.40 3.40 3.30 500 0 0.0
18/05/2023
3.40
 100 3.35 3.40 3.40 0 0 0
17/05/2023
3.35
 3,300 3.30 3.35 3.35 0 0 0
16/05/2023
3.30
 9,300 3.30 3.35 3.29 5,300 0 0.0
15/05/2023
3.30
 5,000 3.30 3.30 3.30 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |