CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.45
-0.05
(-2%)
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
(2026-05-20) 		0.01 0.40% 97,800 0 0
2.29
2.53
2.45
2 tháng
(2026-04-20) 		-0.05 -1.96% 273,200 -1,700 0
2.29
2.70
2.45
3 tháng
(2026-03-23) 		0.04 1.63% 394,000 -51,865 0
2.29
2.80
2.45
6 tháng
(2025-12-22) 		-0.40 -13.79% 1,016,600 -128,665 -0.2
2.29
3.56
2.45
12 tháng
(2025-06-24) 		-0.47 -15.82% 1,535,700 -115,865 -0.2
2.29
3.56
2.45
24 tháng
(2024-07-01) 		-1.03 -29.18% 2,012,100 -157,986 -0.3
2.29
3.79
2.45
36 tháng
(2023-07-05) 		-1.29 -34.04% 2,887,500 -78,886 -0.0
2.29
3.98
2.45
60 tháng
(2021-07-15) 		-1.10 -30.56% 15,398,600 -228,191 -0.7
2.29
8.90
2.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/07/2021
3.79
 36,000 3.82 3.83 3.56 0 0 0
02/07/2021
3.82
 30,500 3.88 3.88 3.61 3,500 0 0.0
01/07/2021
3.88
 14,900 3.94 3.94 3.67 0 0 0
30/06/2021
3.94
 15,300 3.95 3.95 3.68 200 0 0.0
29/06/2021
3.95
 35,900 4 4 3.75 0 0 0
28/06/2021
4
 31,500 4 4 3.80 0 0 0
25/06/2021
4
 1,800 4.01 4.01 3.90 0 0 0
24/06/2021
4.01
 33,800 4.04 4.04 3.90 0 0 0
23/06/2021
4.04
 8,000 4.04 4.05 3.95 0 0 0
22/06/2021
4.04
 30,300 4 4.04 3.95 0 0 0
21/06/2021
4
 2,300 3.95 4 3.95 0 0 0
18/06/2021
3.95
 12,700 4 4 3.90 0 0 0
17/06/2021
4
 13,000 3.95 4 3.95 0 3,000 -0.0
16/06/2021
3.95
 46,900 4.05 4.05 3.80 0 0 0
15/06/2021
4.05
 36,300 4.16 4.16 3.87 3,000 1,000 0.0
14/06/2021
4.16
 40,600 4.22 4.22 3.93 100 0 0.0
11/06/2021
4.22
 71,700 4.28 4.28 3.99 0 0 0
10/06/2021
4.28
 10,600 4.28 4.28 4.10 0 0 0
09/06/2021
4.28
 19,100 4.20 4.28 4.10 0 0 0
08/06/2021
4.20
 22,600 4.30 4.30 4.10 0 0 0
07/06/2021
4.30
 9,500 4.30 4.31 4.15 0 0 0
04/06/2021
4.30
 33,400 4.35 4.35 4.08 0 0 0
03/06/2021
4.35
 29,600 4.38 4.38 4.08 0 0 0
02/06/2021
4.38
 0 4.38 4.38 4.38 0 0 0
01/06/2021
4.38
 6,100 4.37 4.50 4.07 0 0 0
31/05/2021
4.37
 17,500 4.45 4.45 4.14 0 300 -0.0
28/05/2021
4.45
 9,700 4.65 4.65 4.33 0 0 0
27/05/2021
4.65
 2,000 4.54 4.65 4.50 0 0 0
26/05/2021
4.54
 2,500 4.55 4.55 4.25 0 0 0
25/05/2021
4.55
 41,200 4.65 4.65 4.33 0 1,600 -0.0
24/05/2021
4.65
 400 4.57 4.71 4.45 0 0 0
21/05/2021
4.57
 700 4.60 4.60 4.35 0 0 0
20/05/2021
4.60
 5,200 4.58 4.60 4.30 0 4,000 -0.0
19/05/2021
4.58
 5,000 4.58 4.58 4.55 0 0 0
18/05/2021
4.58
 6,300 4.61 4.61 4.41 0 0 0
17/05/2021
4.61
 5,600 4.42 4.63 4.61 0 0 0
14/05/2021
4.42
 9,700 4.70 4.70 4.42 0 0 0
13/05/2021
4.70
 8,300 4.67 4.75 4.40 100 0 0.0
12/05/2021
4.67
 10,600 4.69 4.69 4.37 0 0 0
11/05/2021
4.69
 900 4.70 4.71 4.40 0 0 0
10/05/2021
4.70
 3,900 4.65 4.70 4.36 0 0 0
07/05/2021
4.65
 2,700 4.65 4.65 4.35 0 0 0
06/05/2021
4.65
 8,100 4.75 4.75 4.42 0 0 0
05/05/2021
4.75
 1,800 4.70 4.75 4.73 0 0 0
04/05/2021
4.70
 5,900 4.60 4.75 4.28 0 0 0
29/04/2021
4.60
 9,200 4.68 4.68 4.51 0 0 0
28/04/2021
4.68
 2,000 4.70 4.70 4.50 0 0 0
27/04/2021
4.70
 600 4.70 4.70 4.40 0 0 0
26/04/2021
4.70
 8,800 4.60 4.70 4.60 0 0 0
23/04/2021
4.60
 12,500 4.40 4.60 4.40 0 0 0
22/04/2021
4.40
 10,300 4.67 4.70 4.36 0 0 0
20/04/2021
4.67
 8,000 4.69 4.69 4.41 0 0 0
19/04/2021
4.69
 17,700 4.78 4.78 4.45 0 0 0
16/04/2021
4.78
 9,100 4.73 4.80 4.70 0 0 0
15/04/2021
4.73
 77,100 4.80 4.92 4.73 3,400 100 0.0
14/04/2021
4.80
 29,900 4.62 4.80 4.62 0 0 0
13/04/2021
4.62
 24,800 4.95 4.95 4.62 0 0 0
12/04/2021
4.95
 47,100 4.95 4.95 4.61 0 0 0
09/04/2021
4.95
 36,000 4.80 5 4.85 0 0 0
08/04/2021
4.80
 45,900 4.51 4.81 4.70 0 0 0
07/04/2021
4.51
 50,200 4.22 4.51 4.24 0 0 0
06/04/2021
4.22
 17,800 4.05 4.24 4.10 0 0 0
05/04/2021
4.05
 7,700 4.20 4.20 4.05 0 0 0
02/04/2021
4.20
 5,600 4.20 4.20 4.10 0 0 0
01/04/2021
4.20
 1,600 4.20 4.20 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |