CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.98
0.08
(2.76%)
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
(2025-10-14) 		-0.01 -0.34% 52,000 600 0.0
2.73
2.98
2.90
2 tháng
(2025-09-15) 		0.01 0.35% 137,400 10,700 0.0
2.73
3.08
2.90
3 tháng
(2025-08-15) 		-0.08 -2.68% 209,100 10,700 0.0
2.73
3.08
2.90
6 tháng
(2025-05-19) 		-0.10 -3.33% 448,900 -9,000 0.0
2.73
3.20
2.90
12 tháng
(2024-11-18) 		-0.37 -11.31% 734,300 -31,521 -0.1
2.73
3.62
2.90
24 tháng
(2023-11-24) 		-0.40 -12.12% 1,135,500 -34,621 -0.1
2.73
3.98
2.90
36 tháng
(2022-11-29) 		-0.10 -3.33% 2,403,500 204,943 1.0
2.73
3.98
2.90
60 tháng
(2020-12-09) 		-0.55 -15.94% 16,891,530 -103,786 -0.5
2.40
8.90
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2023
3.36
 900 3.47 3.47 3.34 100 0 0.0
18/01/2023
3.47
 1,400 3.36 3.50 3.17 0 0 0.0
17/01/2023
3.36
 2,300 3.39 3.39 3.16 0 0 0.0
16/01/2023
3.39
 100 3.50 3.50 3.39 100 0 0.0
13/01/2023
3.50
 1,100 3.50 3.70 3.50 0 0 0.0
12/01/2023
3.50
 0 3.50 3.50 3.50 0 0 0.0
11/01/2023
3.50
 700 3.48 3.50 3.48 0 0 0.0
10/01/2023
3.48
 0 3.48 3.48 3.48 0 0 0.0
09/01/2023
3.48
 1,800 3.30 3.49 3.30 1,500 0 0.0
06/01/2023
3.30
 700 3.30 3.30 3.20 0 0 0.0
05/01/2023
3.30
 4,200 3.28 3.50 3.12 0 0 0.0
04/01/2023
3.28
 300 3.30 3.30 3.28 0 0 0.0
03/01/2023
3.30
 2,000 3.39 3.39 3.20 0 0 0.0
30/12/2022
3.39
 500 3.30 3.40 3.08 0 0 0.0
29/12/2022
3.30
 1,200 3.30 3.30 3.07 0 0 0.0
28/12/2022
3.30
 9,800 3.18 3.30 3.19 0 0 0.0
27/12/2022
3.18
 15,500 3.17 3.18 2.95 4,000 0 0.0
26/12/2022
3.17
 28,900 3.40 3.40 3.17 4,000 0 0.0
23/12/2022
3.40
 8,900 3.20 3.40 3.20 6,000 0 0.0
22/12/2022
3.20
 13,000 3.40 3.40 3.20 6,000 0 0.0
21/12/2022
3.40
 9,500 3.65 3.65 3.40 7,000 0 0.0
20/12/2022
3.65
 3,400 3.70 3.73 3.45 0 0 0.0
19/12/2022
3.70
 3,700 3.64 3.76 3.63 3,000 0 0.0
16/12/2022
3.64
 6,100 3.55 3.64 3.62 5,000 0 0.0
15/12/2022
3.55
 1,800 3.74 3.74 3.48 0 0 0.0
14/12/2022
3.74
 900 3.60 3.79 3.60 700 0 0.0
13/12/2022
3.60
 1,200 3.64 3.85 3.60 0 0 0.0
12/12/2022
3.64
 29,900 3.62 3.65 3.60 3,000 0 0.0
09/12/2022
3.62
 5,600 3.62 3.87 3.62 3,000 0 0.0
08/12/2022
3.62
 23,100 3.40 3.63 3.18 21,300 0 0.1
07/12/2022
3.40
 6,500 3.30 3.48 3.20 3,000 0 0.0
06/12/2022
3.30
 8,700 3.29 3.39 3.29 4,600 0 0.0
05/12/2022
3.29
 27,800 3.09 3.30 3.01 3,900 0 0.0
02/12/2022
3.09
 3,700 3.08 3.10 3.09 0 0 0.0
01/12/2022
3.08
 2,500 3.03 3.10 3.08 2,000 0 0.0
30/11/2022
3.03
 1,700 3 3.05 3 0 36 -0.0
29/11/2022
3
 11,000 2.98 3.10 2.98 0 0 -0.0
28/11/2022
2.98
 3,600 2.85 3 2.89 0 0 -0.0
25/11/2022
2.85
 2,200 2.80 2.85 2.62 0 0 -0.0
24/11/2022
2.80
 900 2.66 2.80 2.79 0 0 -0.0
23/11/2022
2.66
 9,500 2.84 2.94 2.65 0 8,600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |