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)
15/01/2020
2.30
 0 2.30 2.30 2.30 0 0 0
14/01/2020
2.30
 10 2.16 2.30 2.30 0 0 0
13/01/2020
2.16
 500 2.31 2.31 2.16 0 0 0
10/01/2020
2.31
 0 2.31 2.31 2.31 0 0 0
09/01/2020
2.31
 200 2.30 2.31 2.31 0 0 0
08/01/2020
2.30
 700 2.30 2.30 2.27 0 0 0
07/01/2020
2.30
 1,400 2.33 2.33 2.17 0 0 0
06/01/2020
2.33
 0 2.33 2.33 2.33 0 0 0
03/01/2020
2.33
 30 2.25 2.39 2.12 0 0 0
02/01/2020
2.25
 10 2.12 2.25 2.25 0 0 0
31/12/2019
2.12
 160 2.12 2.12 1.98 0 0 0
30/12/2019
2.12
 30 2.12 2.12 1.98 0 0 0
27/12/2019
2.12
 0 2.12 2.12 2.12 0 0 0
26/12/2019
2.12
 100 2.10 2.12 2.12 0 0 0
25/12/2019
2.10
 500 2.12 2.12 2.10 0 0 0
24/12/2019
2.12
 500 2.08 2.12 2.09 0 0 0
23/12/2019
2.08
 7,120 2.08 2.08 1.95 0 0 0
20/12/2019
2.08
 1,090 2.08 2.08 1.95 0 0 0
19/12/2019
2.08
 100 2.02 2.08 2.08 0 0 0
18/12/2019
2.02
 0 2.02 2.02 2.02 0 0 0
17/12/2019
2.02
 10 2.17 2.17 2.02 0 0 0
16/12/2019
2.17
 3,280 2.03 2.17 2.10 0 0 0
13/12/2019
2.03
 500 2.03 2.03 2.03 0 0 0
12/12/2019
2.03
 3,680 1.93 2.03 1.83 0 0 0
11/12/2019
1.93
 10 2.04 2.04 1.93 0 0 0
10/12/2019
2.04
 30 1.92 2.04 1.80 0 0 0
09/12/2019
1.92
 70 2 2 1.90 0 0 0
06/12/2019
2
 10,160 2.12 2.26 1.98 0 0 0
05/12/2019
2.12
 2,280 2.08 2.12 2 0 0 0
04/12/2019
2.08
 320 2.08 2.15 1.96 0 0 0
03/12/2019
2.08
 5,530 2.22 2.33 2.07 0 0 0
02/12/2019
2.22
 3,710 2.22 2.29 2.07 0 0 0
29/11/2019
2.22
 1,460 2.11 2.24 1.99 0 0 0
28/11/2019
2.11
 20 2.04 2.11 2.11 0 0 0
27/11/2019
2.04
 14,010 1.91 2.04 1.79 0 0 0
26/11/2019
1.91
 1,050 1.91 2.04 1.81 0 0 0
25/11/2019
1.91
 610 1.91 2.04 1.78 0 0 0
22/11/2019
1.91
 250 1.91 2.04 1.80 0 0 0
21/11/2019
1.91
 190 1.96 2.05 1.90 0 0 0
20/11/2019
1.96
 70 1.85 1.96 1.81 0 0 0
19/11/2019
1.85
 4,000 1.73 1.85 1.85 0 0 0
18/11/2019
1.73
 10 1.83 1.83 1.73 0 0 0
15/11/2019
1.83
 10 1.90 1.90 1.83 0 0 0
14/11/2019
1.90
 3,640 2.03 2.03 1.90 0 0 0
13/11/2019
2.03
 4,260 1.91 2.04 1.84 0 0 0
12/11/2019
1.91
 20 1.84 1.91 1.91 0 0 0
11/11/2019
1.84
 0 1.84 1.84 1.84 0 0 0
08/11/2019
1.84
 0 1.84 1.84 1.84 0 0 0
07/11/2019
1.84
 0 1.84 1.84 1.84 0 0 0
06/11/2019
1.84
 8,110 1.75 1.84 1.63 0 0 0
05/11/2019
1.75
 12,540 1.88 2 1.75 0 0 0
04/11/2019
1.88
 5,010 1.94 1.94 1.88 0 0 0
01/11/2019
1.94
 0 1.94 1.94 1.94 0 0 0
31/10/2019
1.94
 5,100 1.90 1.94 1.87 0 0 0
30/10/2019
1.90
 2,000 1.90 1.90 1.90 0 0 0
29/10/2019
1.90
 5,220 1.90 1.90 1.80 0 0 0
28/10/2019
1.90
 0 1.90 1.90 1.90 0 0 0
25/10/2019
1.90
 4,100 1.88 1.90 1.90 0 0 0
24/10/2019
1.88
 2,310 1.90 1.90 1.88 0 0 0
23/10/2019
1.90
 0 1.90 1.90 1.90 0 0 0
22/10/2019
1.90
 0 1.90 1.90 1.90 0 0 0
21/10/2019
1.90
 160 1.90 1.90 1.89 0 0 0
18/10/2019
1.90
 5,500 1.90 1.90 1.90 0 0 0
17/10/2019
1.90
 1,380 2.03 2.03 1.90 0 0 0
16/10/2019
2.03
 2,320 2.03 2.05 1.90 0 0 0
15/10/2019
2.03
 6,630 1.90 2.03 1.90 0 0 0
14/10/2019
1.90
 1,320 1.95 1.95 1.82 0 0 0
11/10/2019
1.95
 0 1.95 1.95 1.95 0 0 0
10/10/2019
1.95
 0 1.95 1.95 1.95 0 0 0
09/10/2019
1.95
 0 1.95 1.95 1.95 0 0 0
08/10/2019
1.95
 0 1.95 1.95 1.95 0 0 0
07/10/2019
1.95
 30 1.83 1.95 1.71 0 0 0
04/10/2019
1.83
 70 1.83 1.83 1.71 0 0 0
03/10/2019
1.83
 1,450 1.82 1.94 1.83 0 0 0
02/10/2019
1.82
 20 1.73 1.83 1.82 0 0 0
01/10/2019
1.73
 520 1.64 1.73 1.54 0 0 0
30/09/2019
1.64
 50 1.64 1.75 1.53 0 0 0
27/09/2019
1.64
 3,560 1.54 1.64 1.61 0 0 0
26/09/2019
1.54
 1,590 1.63 1.74 1.52 0 0 0
25/09/2019
1.63
 40 1.63 1.74 1.52 0 0 0
24/09/2019
1.63
 20 1.53 1.63 1.63 0 0 0
23/09/2019
1.53
 20 1.43 1.53 1.33 0 0 0
20/09/2019
1.43
 10 1.53 1.53 1.43 0 0 0
19/09/2019
1.53
 0 1.53 1.53 1.53 0 0 0
18/09/2019
1.53
 10 1.62 1.62 1.53 0 0 0
17/09/2019
1.62
 0 1.62 1.62 1.62 0 0 0
16/09/2019
1.62
 220 1.58 1.69 1.62 0 0 0
13/09/2019
1.58
 10 1.65 1.65 1.58 0 0 0
12/09/2019
1.65
 2,070 1.75 1.87 1.63 2,000 0 0.0
11/09/2019
1.75
 3,660 1.67 1.75 1.68 0 0 0
10/09/2019
1.67
 0 1.67 1.67 1.67 0 0 0
09/09/2019
1.67
 6,350 1.67 1.70 1.67 0 2,380 -0.0
06/09/2019
1.67
 110 1.72 1.72 1.60 0 0 0
05/09/2019
1.72
 10 1.61 1.72 1.72 0 0 0
04/09/2019
1.61
 1,250 1.59 1.70 1.60 0 0 0
03/09/2019
1.59
 40 1.60 1.71 1.59 0 0 0
30/08/2019
1.60
 54,920 1.59 1.69 1.59 0 0 0
29/08/2019
1.59
 0 1.59 1.59 1.59 0 0 0
28/08/2019
1.59
 10 1.52 1.59 1.59 0 0 0
27/08/2019
1.52
 0 1.52 1.52 1.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |