CTCP Công nghiệp Gốm sứ Taicera (tcr)

3.62
0.16
(4.62%)
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
(2024-10-28) 		0.42 13.12% 79,100 0 0
3.06
3.62
3.62
2 tháng
(2024-09-26) 		0.15 4.32% 91,000 0 0
3.06
3.62
3.62
3 tháng
(2024-08-27) 		0.42 13.12% 133,600 -100 -0.0
3.06
3.62
3.62
6 tháng
(2024-05-29) 		-0.10 -2.69% 222,300 -3,900 -0.0
3.06
3.94
3.62
12 tháng
(2023-12-01) 		0.42 13.12% 454,000 -3,100 -0.0
3.05
3.98
3.62
24 tháng
(2022-12-06) 		0.32 9.70% 1,698,200 230,600 1.1
3.05
3.98
3.62
36 tháng
(2021-12-13) 		-3.24 -47.23% 8,252,200 -70,905 -0.5
2.40
8.90
3.62
60 tháng
(2019-12-23) 		1.54 74.04% 17,093,250 -72,935 -0.5
2.08
8.90
3.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
2.84
 14,200 2.84 3 2.65 7,000 12,200 -0.0
21/11/2022
2.84
 9,100 2.66 2.84 2.66 4,000 0 0.0
18/11/2022
2.66
 200 2.51 2.66 2.66 0 0 0.0
17/11/2022
2.51
 1,900 2.40 2.56 2.40 100 0 0.0
16/11/2022
2.40
 2,100 2.49 2.49 2.32 600 0 0.0
15/11/2022
2.49
 700 2.59 2.59 2.42 0 0 -0.0
14/11/2022
2.59
 1,500 2.78 2.78 2.59 0 1,500 -0.0
11/11/2022
2.78
 5,500 2.98 2.98 2.78 300 1,100 -0.0
10/11/2022
2.98
 0 2.98 2.98 2.98 0 0 -0.0
09/11/2022
2.98
 1,000 3 3.19 2.80 0 200 -0.0
08/11/2022
3
 13,200 3.19 3.29 3 0 8,200 -0.0
07/11/2022
3.19
 1,500 3 3.20 2.80 0 0 -0.1
04/11/2022
3
 1,300 3.10 3.10 2.89 0 0 -0.1
03/11/2022
3.10
 13,800 2.99 3.10 2.80 0 0 -0.1
02/11/2022
2.99
 20,500 2.90 2.99 2.75 0 0 -0.1
01/11/2022
2.90
 6,800 3.10 3.10 2.89 0 0 -0.1
31/10/2022
3.10
 35,200 2.96 3.15 2.96 0 34,900 -0.1
28/10/2022
2.96
 23,000 2.97 2.99 2.77 0 21,700 -0.1
27/10/2022
2.97
 24,000 3.19 3.19 2.97 0 18,500 -0.1
26/10/2022
3.19
 300 3.19 3.19 3.18 0 0 0
25/10/2022
3.19
 5,900 3 3.19 2.80 3,000 0 0.0
24/10/2022
3
 13,400 3 3 2.81 0 0 0
21/10/2022
3
 11,800 3.02 3.03 2.91 0 0 0
20/10/2022
3.02
 2,300 3.07 3.07 3.02 0 0 0
19/10/2022
3.07
 43,300 3.30 3.30 3.07 0 41,400 -0.1
18/10/2022
3.30
 28,100 3.40 3.40 3.26 0 25,200 -0.1
17/10/2022
3.40
 0 3.40 3.40 3.40 0 47 0
14/10/2022
3.40
 60,400 3.40 3.63 3.30 200 58,900 -0.2
13/10/2022
3.40
 4,000 3.65 3.74 3.40 0 2,400 -0.0
12/10/2022
3.65
 9,400 3.72 3.75 3.52 0 7,000 -0.0
11/10/2022
3.72
 28,600 3.99 3.99 3.72 0 28,100 -0.1
10/10/2022
3.99
 900 3.81 3.99 3.82 0 0 0.0
07/10/2022
3.81
 2,200 3.72 3.82 3.60 100 0 0.0
06/10/2022
3.72
 1,900 3.95 3.95 3.72 0 0 0.0
05/10/2022
3.95
 9,700 3.96 3.96 3.72 5,000 0 0.0
04/10/2022
3.96
 600 3.96 3.96 3.70 0 0 -0.0
03/10/2022
3.96
 100 3.90 3.96 3.96 0 0 -0.0
30/09/2022
3.90
 1,200 3.96 3.96 3.80 0 0 -0.0
29/09/2022
3.96
 8,500 3.90 4.10 3.96 0 0 -0.0
28/09/2022
3.90
 6,400 4.04 4.04 3.85 0 0 -0.0
27/09/2022
4.04
 24,300 4.04 4.04 3.81 0 0 -0.0
26/09/2022
4.04
 8,900 4.11 4.14 4.04 0 0 -0.0
23/09/2022
4.11
 5,700 4.24 4.38 4.11 0 0 -0.0
22/09/2022
4.24
 9,500 4.30 4.60 4.01 0 0 -0.0
21/09/2022
4.30
 11,200 4.29 4.59 4.02 0 2,200 -0.0
20/09/2022
4.29
 4,900 4.30 4.30 4.01 0 0 -0.0
19/09/2022
4.30
 2,900 4.60 4.60 4.30 0 0 -0.0
16/09/2022
4.60
 7,200 4.60 4.60 4.41 0 10 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |