CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.52
-0.17
(-6.32%)
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
(2026-02-23) 		-0.21 -7.24% 291,900 -69,100 -0.2
2.49
3.09
2.52
2 tháng
(2026-01-19) 		-0.01 -0.37% 575,000 -76,500 -0.2
2.49
3.56
2.52
3 tháng
(2025-12-18) 		-0.22 -7.56% 606,700 -76,800 -0.2
2.49
3.56
2.52
6 tháng
(2025-09-19) 		-0.19 -6.60% 892,500 -63,900 -0.2
2.49
3.56
2.52
12 tháng
(2025-03-24) 		-0.53 -16.46% 1,332,200 -106,309 -0.3
2.49
3.56
2.52
24 tháng
(2024-03-28) 		-1.17 -30.31% 1,715,800 -109,921 -0.3
2.49
3.98
2.52
36 tháng
(2023-04-03) 		-0.51 -15.94% 2,729,800 22,079 0.3
2.49
3.98
2.52
60 tháng
(2021-04-13) 		-1.93 -41.77% 16,173,700 -176,026 -0.7
2.40
8.90
2.52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2022
5.21
 9,200 5.25 5.50 5.20 0 1,500 -0.0
21/04/2022
5.25
 33,600 5.51 5.51 5.13 0 0 0
20/04/2022
5.51
 13,100 5.81 5.81 5.41 0 0 0
19/04/2022
5.81
 20,700 5.97 6.10 5.71 0 500 -0.0
18/04/2022
5.97
 13,200 6.40 6.40 5.96 0 1,000 -0.0
15/04/2022
6.40
 9,500 6.70 6.70 6.30 600 0 0
14/04/2022
6.70
 22,100 6.30 6.73 6.01 0 0 0
13/04/2022
6.30
 38,300 6.75 7 6.30 0 0 0
12/04/2022
6.75
 16,000 7.02 7.02 6.70 0 1,000 -0.0
08/04/2022
7.02
 10,200 6.99 7.18 6.90 0 0 0
07/04/2022
6.99
 11,200 6.98 7 6.85 0 0 0
06/04/2022
6.98
 36,300 7.31 7.31 6.90 0 0 0
05/04/2022
7.31
 33,700 7.10 7.50 7.07 0 15,000 -0.1
04/04/2022
7.10
 55,500 6.89 7.19 6.99 0 8,800 -0.1
01/04/2022
6.89
 157,100 7.40 7.40 6.89 0 23,600 -0.2
31/03/2022
7.40
 44,600 7.46 7.57 7.15 0 1,500 -0.0
30/03/2022
7.46
 43,600 7.90 7.90 7.46 0 0 0
29/03/2022
7.90
 49,200 8 8 7.55 0 0 0
28/03/2022
8
 21,500 8.02 8.02 7.55 0 0 0
25/03/2022
8.02
 83,300 7.98 8.53 8.02 0 0 0
24/03/2022
7.98
 267,000 7.46 7.98 7.42 0 0 0
23/03/2022
7.46
 58,800 7.47 7.49 7.36 0 0 0
22/03/2022
7.47
 15,300 7.48 7.48 7.33 0 0 0
21/03/2022
7.48
 16,000 7.48 7.49 7.31 0 0 0
18/03/2022
7.48
 40,800 7.40 7.55 7.36 0 0 0
17/03/2022
7.40
 7,000 7.40 7.50 7.30 0 0 0
16/03/2022
7.40
 37,200 7.40 7.50 7.30 0 0 0
15/03/2022
7.40
 18,500 7.41 7.49 7.40 0 0 0
14/03/2022
7.41
 2,500 7.41 7.41 7.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |