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)
15/06/2020
3.10
 13,950 3.20 3.30 3 0 0 0
12/06/2020
3.20
 30 3.20 3.20 3.20 0 0 0
11/06/2020
3.20
 4,200 3.15 3.37 3.15 0 0 0
10/06/2020
3.15
 20,470 2.99 3.15 2.99 0 0 0
09/06/2020
2.99
 14,970 2.85 3.04 2.80 0 0 0
08/06/2020
2.85
 17,870 3 3.20 2.85 0 0 0
05/06/2020
3
 1,100 2.97 3 2.97 0 0 0
04/06/2020
2.97
 390 2.80 2.98 2.61 0 0 0
03/06/2020
2.80
 1,170 2.62 2.80 2.80 0 0 0
02/06/2020
2.62
 190 2.62 2.62 2.44 0 0 0
01/06/2020
2.62
 4,030 2.50 2.67 2.60 0 0 0
29/05/2020
2.50
 4,290 2.54 2.60 2.50 0 0 0
28/05/2020
2.54
 620 2.73 2.73 2.54 0 0 0
27/05/2020
2.73
 1,150 2.93 2.93 2.73 0 0 0
26/05/2020
2.93
 200 3.15 3.15 2.93 0 0 0
25/05/2020
3.15
 0 3.15 3.15 3.15 0 0 0
22/05/2020
3.15
 10 3.05 3.15 3.15 0 0 0
21/05/2020
3.05
 1,010 3.15 3.15 2.93 0 0 0
20/05/2020
3.15
 1,160 3.15 3.15 2.93 0 0 0
19/05/2020
3.15
 1,900 3.10 3.15 2.89 0 0 0
18/05/2020
3.10
 220 3.33 3.33 3.10 0 0 0
15/05/2020
3.33
 1,400 3.58 3.58 3.33 0 0 0
14/05/2020
3.58
 3,950 3.36 3.58 3.13 0 0 0
13/05/2020
3.36
 10 3.61 3.61 3.36 0 0 0
12/05/2020
3.61
 10 3.39 3.61 3.61 0 0 0
11/05/2020
3.39
 20 3.39 3.62 3.39 0 0 0
08/05/2020
3.39
 500 3.64 3.64 3.39 0 0 0
07/05/2020
3.64
 1,720 3.91 4.18 3.64 0 0 0
06/05/2020
3.91
 1,060 4.20 4.20 3.91 0 0 0
05/05/2020
4.20
 0 4.20 4.20 4.20 0 0 0
04/05/2020
4.20
 0 4.20 4.20 4.20 0 0 0
29/04/2020
4.20
 70 4 4.20 3.80 0 0 0
28/04/2020
4
 10 3.75 4 4 0 0 0
27/04/2020
3.75
 10 3.52 3.75 3.75 0 0 0
24/04/2020
3.52
 0 3.52 3.52 3.52 0 0 0
23/04/2020
3.52
 10 3.29 3.52 3.52 0 0 0
22/04/2020
3.29
 0 3.29 3.29 3.29 0 0 0
21/04/2020
3.29
 510 3.30 3.30 3.07 0 0 0
20/04/2020
3.30
 0 3.30 3.30 3.30 0 0 0
17/04/2020
3.30
 5,000 3.22 3.30 3.30 0 0 0
16/04/2020
3.22
 10 3.16 3.22 3.22 0 0 0
15/04/2020
3.16
 0 3.16 3.16 3.16 0 0 0
14/04/2020
3.16
 10 2.97 3.16 3.16 0 0 0
13/04/2020
2.97
 20 3.19 3.19 2.97 0 0 0
10/04/2020
3.19
 10 2.99 3.19 3.19 0 0 0
09/04/2020
2.99
 10 2.86 2.99 2.99 0 0 0
08/04/2020
2.86
 2,570 3.07 3.20 2.86 0 0 0
07/04/2020
3.07
 0 3.07 3.07 3.07 0 0 0
06/04/2020
3.07
 150 2.87 3.07 3.07 0 0 0
03/04/2020
2.87
 30 2.69 2.87 2.87 20 0 0
01/04/2020
2.69
 10 2.53 2.69 2.69 0 0 0
31/03/2020
2.53
 10 2.39 2.53 2.53 0 0 0
30/03/2020
2.39
 30 2.26 2.41 2.11 0 0 0
27/03/2020
2.26
 2,680 2.43 2.60 2.26 0 0 0
26/03/2020
2.43
 1,210 2.61 2.61 2.43 0 0 0
25/03/2020
2.61
 600 2.80 2.98 2.61 0 0 0
24/03/2020
2.80
 900 3.01 3.01 2.80 0 0 0
23/03/2020
3.01
 57,600 3.23 3.23 3.01 0 0 0
20/03/2020
3.23
 220 3.20 3.25 3.20 0 0 0
19/03/2020
3.20
 20,000 3.44 3.44 3.20 0 0 0
18/03/2020
3.44
 0 3.44 3.44 3.44 0 0 0
17/03/2020
3.44
 0 3.44 3.44 3.44 0 0 0
16/03/2020
3.44
 0 3.44 3.44 3.44 0 0 0
13/03/2020
3.44
 0 3.44 3.44 3.44 0 0 0
12/03/2020
3.44
 0 3.44 3.44 3.44 0 0 0
11/03/2020
3.44
 170 3.44 3.44 3.44 0 0 0
10/03/2020
3.44
 0 3.44 3.44 3.44 0 0 0
09/03/2020
3.44
 0 3.44 3.44 3.44 0 0 0
06/03/2020
3.44
 300 3.27 3.44 3.25 0 0 0
05/03/2020
3.27
 0 3.27 3.27 3.27 0 0 0
04/03/2020
3.27
 340 3.28 3.28 3.06 0 0 0
03/03/2020
3.28
 0 3.28 3.28 3.28 0 0 0
02/03/2020
3.28
 200 3.28 3.28 3.28 0 0 0
28/02/2020
3.28
 430 3.28 3.28 3.28 0 0 0
27/02/2020
3.28
 1,010 3.28 3.28 3.10 0 0 0
26/02/2020
3.28
 80 3.18 3.29 3.20 50 0 0.0
25/02/2020
3.18
 18,200 3.18 3.18 3.18 0 0 0
24/02/2020
3.18
 280 3.18 3.37 2.98 0 0 0
21/02/2020
3.18
 5,270 3.18 3.18 3.10 0 0 0
20/02/2020
3.18
 49,640 3.41 3.41 3.18 0 0 0
19/02/2020
3.41
 18,700 3.47 3.47 3.23 0 0 0
18/02/2020
3.47
 9,190 3.50 3.50 3.30 0 70 -0.0
17/02/2020
3.50
 3,500 3.47 3.60 3.47 0 0 0
14/02/2020
3.47
 330 3.40 3.59 3.20 50 0 0.0
13/02/2020
3.40
 560 3.32 3.40 3.40 0 0 0
12/02/2020
3.32
 11,040 3.27 3.49 3.32 0 0 0
11/02/2020
3.27
 27,250 3.06 3.27 3.07 0 50 -0.0
10/02/2020
3.06
 4,330 2.86 3.06 3 0 0 0
07/02/2020
2.86
 8,200 2.68 2.86 2.84 0 0 0
06/02/2020
2.68
 31,830 2.53 2.70 2.46 0 0 0
05/02/2020
2.53
 15,630 2.58 2.75 2.40 0 0 0
04/02/2020
2.58
 14,900 2.58 2.58 2.57 0 0 0
03/02/2020
2.58
 1,780 2.59 2.59 2.42 0 0 0
31/01/2020
2.59
 9,120 2.62 2.62 2.50 390 0 0.0
30/01/2020
2.62
 1,270 2.54 2.69 2.37 0 0 0
22/01/2020
2.54
 70 2.55 2.55 2.38 0 0 0
21/01/2020
2.55
 990 2.42 2.57 2.26 0 0 0
20/01/2020
2.42
 10 2.28 2.42 2.42 0 0 0
17/01/2020
2.28
 1,050 2.45 2.45 2.28 0 10 -0
16/01/2020
2.45
 100 2.30 2.45 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |