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)
08/02/2022
7.58
 20,400 7.60 7.80 7.30 0 0 0
07/02/2022
7.60
 8,300 7.60 7.85 7.50 0 0 0
28/01/2022
7.60
 9,600 7.70 7.70 7.35 0 0 0
27/01/2022
7.70
 3,900 7.70 7.90 7.30 0 0 0
26/01/2022
7.70
 44,700 7.80 7.80 7.38 0 0 0
25/01/2022
7.80
 15,800 7.94 8 7.39 0 0 0
24/01/2022
7.94
 24,500 7.69 7.98 7.20 0 0 0
21/01/2022
7.69
 60,100 7.55 8 7.04 200 0 0.0
20/01/2022
7.55
 23,200 7.09 7.58 6.85 0 0 0
19/01/2022
7.09
 34,200 7.44 7.44 6.92 0 0 0
18/01/2022
7.44
 53,800 7.61 7.99 7.44 0 0 0
17/01/2022
7.61
 28,700 8 8.49 7.60 0 0 0
14/01/2022
8
 74,000 7.85 8 7.31 0 200 -0.0
13/01/2022
7.85
 83,300 8.28 8.28 7.83 0 0 0
12/01/2022
8.28
 189,400 8.90 8.90 8.28 0 0 0
11/01/2022
8.90
 143,200 8.76 9 8.16 0 0 0
10/01/2022
8.76
 142,300 8.19 8.76 8.30 0 0 0
07/01/2022
8.19
 199,000 7.90 8.19 7.80 0 0 0
06/01/2022
7.90
 138,400 7.97 8 7.53 0 0 0
05/01/2022
7.97
 131,100 7.95 8.30 7.95 500 0 0.0
04/01/2022
7.95
 86,400 7.80 8 7.60 0 0 0
31/12/2021
7.80
 220,200 7.90 8.21 7.80 200 0 0.0
30/12/2021
7.90
 203,200 7.39 7.90 7.30 0 100 -0.0
29/12/2021
7.39
 64,900 7.50 7.60 7.25 0 0 0
28/12/2021
7.50
 148,900 7.50 7.50 7.20 0 0 0
27/12/2021
7.50
 95,900 8 8 7.44 1,800 0 0.0
24/12/2021
8
 131,500 7.60 8.10 7.90 0 0 0
23/12/2021
7.60
 267,800 7.11 7.60 7.18 100 0 0.0
22/12/2021
7.11
 114,700 6.89 7.11 6.95 0 0 0
21/12/2021
6.89
 55,100 6.90 6.90 6.75 0 0 0
20/12/2021
6.90
 40,100 6.95 6.99 6.75 0 0 0
17/12/2021
6.95
 63,100 6.92 6.99 6.60 0 0 0
16/12/2021
6.92
 78,400 6.71 6.92 6.71 0 0 0
15/12/2021
6.71
 27,100 6.70 6.90 6.53 0 0 0
14/12/2021
6.70
 78,400 6.86 7.20 6.70 0 0 0
13/12/2021
6.86
 39,700 6.70 6.98 6.40 0 0 0
10/12/2021
6.70
 23,100 6.90 6.90 6.61 0 0 0
09/12/2021
6.90
 35,700 6.80 7 6.80 0 0 0
08/12/2021
6.80
 19,500 6.80 7 6.60 0 0 0
07/12/2021
6.80
 53,000 6.47 6.92 6.60 0 0 0
06/12/2021
6.47
 90,600 6.95 6.95 6.47 0 0 0
03/12/2021
6.95
 50,500 7.20 7.30 6.93 0 0 0
02/12/2021
7.20
 53,600 7.10 7.20 6.80 0 0 0
01/12/2021
7.10
 104,600 7.12 7.12 6.80 0 0 0
30/11/2021
7.12
 68,100 7.45 7.45 7.04 0 2,500 -0.0
29/11/2021
7.45
 73,800 7.29 7.65 7.10 0 0 0
26/11/2021
7.29
 113,400 6.82 7.29 6.85 0 0 0
25/11/2021
6.82
 98,200 7.30 7.30 6.79 2,500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |