CTCP Công nghiệp Gốm sứ Taicera (tcr)

3.39
0
(0%)
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)
15/09/2022
4.60
 4,200 4.30 4.60 4.40 0 12 0.0
14/09/2022
4.30
 2,800 4.48 4.48 4.30 0 0 0.0
13/09/2022
4.48
 6,900 4.48 4.48 4.30 0 0 0.0
12/09/2022
4.48
 1,800 4.30 4.48 4.39 0 0 0.0
09/09/2022
4.30
 6,900 4.55 4.55 4.30 0 0 0.0
08/09/2022
4.55
 1,100 4.50 4.60 4.40 0 0 0.0
07/09/2022
4.50
 8,300 4.52 4.52 4.49 0 0 0.0
06/09/2022
4.52
 1,400 4.60 4.60 4.50 0 0 0.0
05/09/2022
4.60
 9,000 4.60 4.60 4.50 0 0 0.0
31/08/2022
4.60
 600 4.60 4.80 4.50 0 0 0.0
30/08/2022
4.60
 4,300 4.60 4.60 4.59 0 0 0.0
29/08/2022
4.60
 2,200 4.60 4.60 4.60 0 0 0.0
26/08/2022
4.60
 10,500 4.53 4.61 4.54 0 0 0.0
25/08/2022
4.53
 19,000 4.53 4.69 4.52 0 0 0.0
24/08/2022
4.53
 18,200 4.52 4.70 4.52 0 0 0.0
23/08/2022
4.52
 6,600 4.74 4.79 4.50 0 0 0.0
22/08/2022
4.74
 21,000 4.80 4.85 4.54 0 0 0.0
19/08/2022
4.80
 26,300 4.80 4.89 4.80 0 0 0.0
18/08/2022
4.80
 11,800 4.85 4.90 4.80 0 0 0.0
17/08/2022
4.85
 16,500 4.89 4.90 4.85 0 0 0.0
16/08/2022
4.89
 338,200 4.90 4.90 4.75 0 0 0.0
15/08/2022
4.90
 48,900 4.89 4.90 4.80 0 0 0.0
12/08/2022
4.89
 10,900 4.92 4.92 4.80 0 0 0.0
11/08/2022
4.92
 9,400 4.90 4.92 4.85 0 0 0.0
10/08/2022
4.90
 7,300 4.81 4.90 4.85 0 0 0.0
09/08/2022
4.81
 35,900 4.85 5 4.80 0 0 0.0
08/08/2022
4.85
 32,400 4.83 4.99 4.85 0 0 0.0
05/08/2022
4.83
 30,200 5.05 5.10 4.79 0 0 0.0
04/08/2022
5.05
 12,200 5.09 5.09 4.79 0 0 0.0
03/08/2022
5.09
 8,200 5.20 5.20 4.86 0 0 0.0
02/08/2022
5.20
 23,700 5.24 5.25 4.90 0 0 0.0
01/08/2022
5.24
 5,100 5.14 5.49 5 0 0 0.0
29/07/2022
5.14
 10,300 5 5.30 4.90 0 0 0.0
28/07/2022
5
 11,100 4.96 5.30 4.80 0 0 0.0
27/07/2022
4.96
 3,100 4.66 4.97 4.50 2,200 200 0.0
26/07/2022
4.66
 1,200 4.70 4.70 4.45 0 0 0.0
25/07/2022
4.70
 1,600 4.80 4.80 4.49 0 0 0.0
22/07/2022
4.80
 10,200 4.79 5.01 4.80 0 0 0.0
21/07/2022
4.79
 5,000 4.80 4.80 4.70 0 0 0.0
20/07/2022
4.80
 6,000 4.75 4.85 4.50 0 0 0.0
19/07/2022
4.75
 2,500 4.60 4.79 4.59 0 0 0.0
18/07/2022
4.60
 1,900 4.65 4.65 4.37 0 0 0.0
15/07/2022
4.65
 4,300 4.57 4.72 4.59 0 0 0.0
14/07/2022
4.57
 18,400 4.28 4.57 4.13 0 0 0.0
13/07/2022
4.28
 2,900 4.10 4.28 4.11 0 0 0.0
12/07/2022
4.10
 3,300 4.28 4.28 4 100 0 0.0
11/07/2022
4.28
 1,000 4.24 4.30 4.28 0 0 -0.0
08/07/2022
4.24
 14,600 4.29 4.29 4.10 0 0 -0.0
07/07/2022
4.29
 4,800 4.26 4.52 4.20 0 0 -0.0
06/07/2022
4.26
 4,200 4.47 4.47 4.26 0 0 -0.0
05/07/2022
4.47
 12,400 4.20 4.47 4.27 0 0 -0.0
04/07/2022
4.20
 11,300 4.48 4.71 4.18 0 0 -0.0
01/07/2022
4.48
 4,500 4.42 4.68 4.12 0 0 -0.0
30/06/2022
4.42
 2,700 4.52 4.60 4.42 0 0 -0.0
29/06/2022
4.52
 1,100 4.70 4.70 4.52 0 0 0
28/06/2022
4.70
 3,800 4.48 4.70 4.33 0 0 -0.0
27/06/2022
4.48
 1,900 4.80 4.80 4.48 0 0 -0.0
24/06/2022
4.80
 7,300 4.88 4.88 4.55 0 0 -0.0
23/06/2022
4.88
 1,200 4.88 4.99 4.55 0 0 -0.0
22/06/2022
4.88
 1,900 4.74 5.07 4.42 0 0 -0.0
21/06/2022
4.74
 9,600 4.80 4.80 4.47 0 0 -0.0
20/06/2022
4.80
 2,900 4.95 5.04 4.80 0 0 0
17/06/2022
4.95
 3,300 5.13 5.48 4.82 0 0 -0.0
16/06/2022
5.13
 6,100 5.23 5.34 4.88 0 0 -0.0
15/06/2022
5.23
 23,900 5.20 5.25 4.84 0 0 -0.0
14/06/2022
5.20
 5,200 5.08 5.42 4.75 0 0 -0.0
13/06/2022
5.08
 11,100 5.03 5.12 4.80 0 0 -0.0
10/06/2022
5.03
 3,200 5.17 5.17 5.03 100 200 -0.0
09/06/2022
5.17
 1,800 5.18 5.25 4.92 0 0 0
08/06/2022
5.18
 6,900 5.02 5.20 5.02 0 0 0
07/06/2022
5.02
 3,300 5.20 5.20 5 0 0 0
06/06/2022
5.20
 5,100 5.25 5.25 4.91 0 0 0
03/06/2022
5.25
 5,900 5.15 5.40 5.02 0 0 0
02/06/2022
5.15
 7,200 5.31 5.47 5.07 0 0 0
01/06/2022
5.31
 3,100 5.54 5.54 5.31 0 0 0
31/05/2022
5.54
 8,900 5.40 5.55 5.15 0 0 0
30/05/2022
5.40
 5,100 5.40 5.40 5.15 0 0 0
27/05/2022
5.40
 6,100 5.38 5.52 5.07 0 0 0
26/05/2022
5.38
 4,200 5.50 5.56 5.20 0 0 0
25/05/2022
5.50
 5,500 5.25 5.56 5.25 0 0 0
24/05/2022
5.25
 4,800 5.42 5.57 5.25 0 0 0
23/05/2022
5.42
 6,800 5.50 5.65 5.40 0 0 0
20/05/2022
5.50
 4,200 5.65 5.91 5.39 0 0 0
19/05/2022
5.65
 4,000 6 6 5.59 0 0 0
18/05/2022
6
 13,300 6.10 6.10 5.68 0 0 0
17/05/2022
6.10
 6,300 6.09 6.10 5.67 0 0 0
16/05/2022
6.09
 1,700 5.95 6.20 5.55 0 0 0
13/05/2022
5.95
 3,200 5.89 6 5.49 0 0 0
12/05/2022
5.89
 12,200 5.52 5.90 5.15 0 0 0
11/05/2022
5.52
 8,000 5.92 6.20 5.51 0 0 0
10/05/2022
5.92
 4,100 5.54 5.92 5.16 0 500 -0.0
09/05/2022
5.54
 1,600 5.94 5.94 5.54 0 100 -0.0
06/05/2022
5.94
 10,200 6.38 6.49 5.94 0 0 0
05/05/2022
6.38
 10,000 6.39 6.39 5.95 0 0 0
04/05/2022
6.39
 6,600 6.31 6.50 5.87 0 4,100 -0.0
29/04/2022
6.31
 17,200 5.90 6.31 5.91 0 500 -0.0
28/04/2022
5.90
 9,300 5.76 5.99 5.76 0 0 0
27/04/2022
5.76
 6,100 5.39 5.76 5.38 0 0 0
26/04/2022
5.39
 2,400 5.10 5.39 5.10 500 100 0.0
25/04/2022
5.10
 7,900 5.21 5.57 4.90 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |