CTCP Công nghiệp Gốm sứ Taicera (tcr)

3.16
-0.23
(-6.78%)
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)
24/11/2021
7.30
 58,800 7.78 8.25 7.30 0 0 0
23/11/2021
7.78
 109,600 7.28 7.78 6.78 0 0 0
22/11/2021
7.28
 187,200 7.82 8.36 7.28 100 0 0.0
19/11/2021
7.82
 340,600 7.31 7.82 7.50 0 0 0
18/11/2021
7.31
 83,100 6.84 7.31 7.30 0 2,500 -0.0
17/11/2021
6.84
 109,800 6.40 6.84 6.10 0 0 0
16/11/2021
6.40
 321,500 6.50 6.95 6.06 0 0 0
15/11/2021
6.50
 82,400 6.08 6.50 6.50 0 0 0
12/11/2021
6.08
 67,600 5.69 6.08 6.08 0 0 0
11/11/2021
5.69
 61,700 5.32 5.69 5.69 0 0 0
10/11/2021
5.32
 220,500 4.98 5.32 5 0 0 0
09/11/2021
4.98
 59,800 4.98 5.05 4.89 0 0 0
08/11/2021
4.98
 73,400 5.04 5.15 4.69 0 0 0
05/11/2021
5.04
 74,700 4.86 5.10 4.71 0 0 0
04/11/2021
4.86
 41,600 5.03 5.03 4.68 0 0 0
03/11/2021
5.03
 132,700 5.10 5.19 5 0 0 0
02/11/2021
5.10
 113,000 4.97 5.18 5.09 0 0 0
01/11/2021
4.97
 213,000 4.71 5.03 4.75 0 100 -0.0
29/10/2021
4.71
 71,900 4.60 4.71 4.58 0 0 0
28/10/2021
4.60
 19,300 4.69 4.70 4.55 0 0 0
27/10/2021
4.69
 43,900 4.47 4.75 4.47 0 0 0
26/10/2021
4.47
 32,300 4.48 4.48 4.30 0 0 0
25/10/2021
4.48
 17,900 4.58 4.58 4.45 4,100 0 0.0
22/10/2021
4.58
 22,700 4.58 4.58 4.50 0 0 0
21/10/2021
4.58
 41,800 4.58 4.58 4.45 100 0 0.0
20/10/2021
4.58
 23,200 4.50 4.60 4.30 0 0 0
19/10/2021
4.50
 19,300 4.50 4.60 4.40 0 0 0
18/10/2021
4.50
 34,900 4.44 4.50 4.40 0 0 0
15/10/2021
4.44
 27,700 4.33 4.50 4.44 0 0 0
14/10/2021
4.33
 11,100 4.60 4.60 4.33 0 0 0
13/10/2021
4.60
 3,500 4.50 4.65 4.45 0 0 0
12/10/2021
4.50
 36,000 4.35 4.55 4.30 0 100 -0.0
11/10/2021
4.35
 13,800 4.60 4.60 4.30 0 0 0
08/10/2021
4.60
 17,100 4.60 4.60 4.40 0 0 0
07/10/2021
4.60
 5,400 4.55 4.70 4.42 0 0 0
06/10/2021
4.55
 38,100 4.40 4.60 4.32 1,500 0 0.0
05/10/2021
4.40
 57,300 4.40 4.40 4.10 0 800 -0.0
04/10/2021
4.40
 17,300 4.68 4.68 4.40 0 0 0
01/10/2021
4.68
 5,600 4.55 4.80 4.43 0 0 0
30/09/2021
4.55
 59,400 4.74 4.75 4.45 0 0 0
29/09/2021
4.74
 28,800 4.75 4.80 4.50 100 0 0.0
28/09/2021
4.75
 50,600 4.76 4.76 4.43 0 0 0
27/09/2021
4.76
 64,500 4.90 4.90 4.56 0 0 0
24/09/2021
4.90
 30,800 5 5 4.71 0 0 0
23/09/2021
5
 232,100 5 5.35 5 0 0 0
22/09/2021
5
 188,300 4.68 5 4.70 0 0 0
21/09/2021
4.68
 65,100 4.70 4.70 4.39 0 0 0
20/09/2021
4.70
 183,100 4.40 4.70 4.10 0 0 0
17/09/2021
4.40
 29,600 4.39 4.40 4.22 0 0 0
16/09/2021
4.39
 36,700 4.22 4.48 4.25 0 0 0
15/09/2021
4.22
 163,800 3.95 4.22 4.10 0 0 0
14/09/2021
3.95
 27,700 3.79 3.95 3.80 0 0 0
13/09/2021
3.79
 6,900 3.74 3.80 3.71 0 0 0
10/09/2021
3.74
 7,300 3.65 3.80 3.64 0 0 0
09/09/2021
3.65
 9,700 3.75 3.88 3.60 0 0 0
08/09/2021
3.75
 8,700 3.80 3.80 3.58 0 0 0
07/09/2021
3.80
 3,900 3.82 3.89 3.80 0 0 0
06/09/2021
3.82
 9,500 3.73 3.82 3.63 0 0 0
01/09/2021
3.73
 12,400 3.72 3.75 3.55 0 0 0
31/08/2021
3.72
 1,600 3.76 3.76 3.65 0 0 0
30/08/2021
3.76
 18,100 3.76 3.76 3.61 0 0 0
27/08/2021
3.76
 700 3.76 3.76 3.70 0 0 0
26/08/2021
3.76
 5,400 3.77 3.77 3.61 0 0 0
25/08/2021
3.77
 3,100 3.80 3.80 3.60 0 0 0
24/08/2021
3.80
 600 3.81 3.81 3.60 0 0 0
23/08/2021
3.81
 0 3.81 3.81 3.81 0 0 0
20/08/2021
3.81
 19,600 3.78 3.90 3.60 0 0 0
19/08/2021
3.78
 10,600 3.79 3.79 3.60 100 0 0.0
18/08/2021
3.79
 12,000 3.78 3.80 3.60 0 0 0
17/08/2021
3.78
 4,800 3.81 3.81 3.70 100 0 0.0
16/08/2021
3.81
 3,100 3.90 3.90 3.81 0 0 0
13/08/2021
3.90
 1,100 3.88 3.90 3.90 0 0 0
12/08/2021
3.88
 900 3.90 3.90 3.75 0 0 0
11/08/2021
3.90
 4,800 3.90 3.90 3.74 0 0 0
10/08/2021
3.90
 4,900 3.90 3.90 3.80 0 0 0
09/08/2021
3.90
 7,200 3.90 3.90 3.65 0 5,000 -0.0
06/08/2021
3.90
 8,700 3.90 3.94 3.90 0 0 0
05/08/2021
3.90
 17,500 3.86 3.95 3.80 0 0 0
04/08/2021
3.86
 4,500 3.85 3.90 3.86 0 0 0
03/08/2021
3.85
 24,800 3.83 3.94 3.85 0 0 0
02/08/2021
3.83
 16,500 3.86 3.90 3.80 0 0 0
30/07/2021
3.86
 2,000 3.83 3.86 3.83 0 0 0
29/07/2021
3.83
 10,300 3.90 3.90 3.83 0 0 0
28/07/2021
3.90
 12,600 3.90 3.95 3.85 0 0 0
27/07/2021
3.90
 9,500 3.90 3.90 3.85 0 0 0
26/07/2021
3.90
 1,400 3.90 3.90 3.86 0 0 0
23/07/2021
3.90
 9,200 3.86 3.90 3.86 0 0 0
22/07/2021
3.86
 12,100 3.85 3.87 3.84 0 0 0
21/07/2021
3.85
 27,500 3.85 3.85 3.77 0 0 0
20/07/2021
3.85
 59,100 3.75 3.85 3.49 0 0 0
19/07/2021
3.75
 26,900 3.77 3.80 3.70 2,500 0 0.0
16/07/2021
3.77
 34,400 3.60 3.80 3.60 600 0 0.0
15/07/2021
3.60
 20,800 3.43 3.60 3.43 0 0 0
14/07/2021
3.43
 5,400 3.43 3.50 3.25 0 0 0
13/07/2021
3.43
 10,500 3.44 3.44 3.20 0 0 0
12/07/2021
3.44
 2,900 3.55 3.55 3.40 0 0 0
09/07/2021
3.55
 148,200 3.62 3.72 3.37 0 0 0
08/07/2021
3.62
 29,000 3.70 3.70 3.45 0 0 0
07/07/2021
3.70
 16,300 3.77 3.77 3.51 0 0 0
06/07/2021
3.77
 23,100 3.79 3.79 3.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |