CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.83
0
(0%)
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
(2025-11-05) 		0.05 1.80% 126,200 2,200 0.0
2.78
3.09
2.83
2 tháng
(2025-10-06) 		-0.17 -5.67% 202,000 5,800 0.0
2.73
3.09
2.83
3 tháng
(2025-09-08) 		-0.11 -3.74% 284,900 12,900 0.0
2.73
3.09
2.83
6 tháng
(2025-06-09) 		-0.12 -4.07% 504,000 12,800 0.0
2.73
3.20
2.83
12 tháng
(2024-12-10) 		-0.57 -16.76% 765,100 -29,421 -0.1
2.73
3.48
2.83
24 tháng
(2023-12-18) 		-0.53 -15.77% 1,214,700 -32,421 -0.1
2.73
3.98
2.83
36 tháng
(2022-12-21) 		-0.57 -16.76% 2,386,900 157,679 0.9
2.73
3.98
2.83
60 tháng
(2020-12-31) 		-0.67 -19.14% 16,955,910 -100,276 -0.5
2.40
8.90
2.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
2.90
 0 2.90 2.90 2.90 0 0 0
02/05/2018
2.90
 0 2.90 2.90 2.90 0 0 0
27/04/2018
2.90
 250 2.92 2.92 2.72 0 0 0
26/04/2018
2.92
 100 2.92 2.92 2.92 0 0 0
24/04/2018
2.92
 20 2.73 2.92 2.92 0 0 0
23/04/2018
2.73
 140 2.67 2.73 2.68 0 0 0
20/04/2018
2.67
 710 2.86 2.86 2.67 0 0 0
19/04/2018
2.86
 8,200 2.70 2.86 2.70 0 0 0
18/04/2018
2.70
 310 2.70 2.70 2.70 0 0 0
17/04/2018
2.70
 1,010 2.68 2.70 2.70 0 0 0
16/04/2018
2.68
 2,800 2.79 2.98 2.65 0 0 0
13/04/2018
2.79
 1,370 2.80 2.80 2.67 0 0 0
12/04/2018
2.80
 730 2.90 2.90 2.72 0 0 0
11/04/2018
2.90
 1,070 2.95 2.95 2.77 0 0 0
10/04/2018
2.95
 0 2.95 2.95 2.95 0 0 0
09/04/2018
2.95
 20 2.92 2.95 2.76 0 0 0
06/04/2018
2.92
 3,240 2.98 2.99 2.80 0 0 0
05/04/2018
2.98
 580 2.89 2.99 2.72 0 0 0
04/04/2018
2.89
 2,440 2.94 2.94 2.75 0 0 0
03/04/2018
2.94
 13,430 2.89 2.94 2.69 0 0 0
02/04/2018
2.89
 21,650 2.99 3 2.79 0 0 0
30/03/2018
2.99
 3,900 3.05 3.08 2.84 0 0 0
29/03/2018
3.05
 5,310 3.11 3.11 2.90 0 0 0
28/03/2018
3.11
 5,030 3.12 3.12 2.91 0 0 0
27/03/2018
3.12
 910 3.35 3.35 3.12 0 0 0
26/03/2018
3.35
 20 3.36 3.36 3.13 0 0 0
23/03/2018
3.36
 6,620 3.20 3.42 2.98 0 0 0
22/03/2018
3.20
 120 3.28 3.28 3.07 0 0 0
21/03/2018
3.28
 380 3.20 3.28 3 0 0 0
20/03/2018
3.20
 300 3.08 3.25 2.87 0 0 0
19/03/2018
3.08
 3,850 3.30 3.45 3.08 0 0 0
16/03/2018
3.30
 7,920 3.14 3.30 3.14 0 0 0
15/03/2018
3.14
 110 3.35 3.35 3.14 0 0 0
14/03/2018
3.35
 520 3.34 3.35 3.35 0 0 0
13/03/2018
3.34
 45,150 3.32 3.54 3.34 21,690 0 0.1
12/03/2018
3.32
 54,350 3.11 3.32 3.32 44,940 0 0.1
09/03/2018
3.11
 2,960 2.91 3.11 3.11 10 0 0
08/03/2018
2.91
 4,370 2.72 2.91 2.91 4,370 0 0.0
07/03/2018
2.72
 170 2.59 2.76 2.60 70 20 0.0
06/03/2018
2.59
 100 2.68 2.68 2.59 0 0 0
05/03/2018
2.68
 104,660 2.68 2.68 2.53 0 100,230 -0.3
02/03/2018
2.68
 11,210 2.71 2.71 2.54 0 0 0
01/03/2018
2.71
 13,640 2.72 2.72 2.53 0 10,510 -0.0
28/02/2018
2.72
 15,160 2.91 2.91 2.72 0 10,000 -0.0
27/02/2018
2.91
 9,610 2.91 2.91 2.71 0 9,010 -0.0
26/02/2018
2.91
 3,250 2.91 2.91 2.91 0 3,250 -0.0
23/02/2018
2.91
 7,310 2.91 2.95 2.91 0 7,310 -0.0
22/02/2018
2.91
 3,260 2.95 2.95 2.91 0 1,030 -0.0
21/02/2018
2.95
 810 3 3 2.91 0 800 -0.0
13/02/2018
3
 27,870 3.16 3.16 3 2,000 23,610 -0.1
12/02/2018
3.16
 40 3 3.17 3 0 0 0
09/02/2018
3
 5,030 3.09 3.09 3 0 0 0
08/02/2018
3.09
 10,950 2.99 3.09 2.99 0 0 0
07/02/2018
2.99
 20,860 3 3 2.98 0 0 0
06/02/2018
3
 5,510 2.98 3.15 2.78 0 0 0
05/02/2018
2.98
 14,290 3.19 3.19 2.97 0 0 0
02/02/2018
3.19
 10 3.09 3.19 3.19 0 0 0
01/02/2018
3.09
 5,240 2.91 3.09 3 0 0 0
31/01/2018
2.91
 4,740 3 3 2.90 0 1,000 -0.0
30/01/2018
3
 49,040 3.18 3.34 3 0 0 0
29/01/2018
3.18
 280 3.24 3.24 3.05 0 0 0
26/01/2018
3.24
 2,240 3.15 3.24 3.05 0 0 0
25/01/2018
3.15
 4,140 3.15 3.29 3 300 0 0.0
22/01/2018
3.15
 1,420 3.30 3.30 3.15 0 0 0
19/01/2018
3.30
 750 3.30 3.35 3.18 0 0 0
18/01/2018
3.30
 3,560 3.36 3.36 3.15 0 0 0
17/01/2018
3.36
 30 3.37 3.37 3.17 0 0 0
16/01/2018
3.37
 2,560 3.20 3.37 3.18 0 0 0
15/01/2018
3.20
 7,670 3.20 3.39 3.20 0 0 0
12/01/2018
3.20
 9,370 3.19 3.29 3.20 1,760 0 0.0
11/01/2018
3.19
 9,590 3.38 3.38 3.19 0 0 0
10/01/2018
3.38
 4,080 3.38 3.38 3.20 20 0 0
09/01/2018
3.38
 40,700 3.38 3.40 3.15 80 0 0.0
08/01/2018
3.38
 490 3.38 3.38 3.38 0 0 0
05/01/2018
3.38
 5,130 3.27 3.39 3.25 3,470 0 0.0
04/01/2018
3.27
 13,470 3.29 3.29 3.16 0 12,320 -0.0
03/01/2018
3.29
 2,530 3.39 3.39 3.20 0 1,350 -0.0
02/01/2018
3.39
 2,030 3.33 3.40 3.15 0 0 0
29/12/2017
3.33
 15,590 3.39 3.56 3.17 0 0 0
28/12/2017
3.39
 630 3.53 3.60 3.39 0 0 0
27/12/2017
3.53
 7,690 3.46 3.58 3.22 0 0 0
26/12/2017
3.46
 200 3.40 3.62 3.17 0 0 0
25/12/2017
3.40
 0 3.40 3.40 3.40 0 0 0
22/12/2017
3.40
 970 3.40 3.60 3.17 0 0 0
21/12/2017
3.40
 220 3.45 3.45 3.29 0 0 0
20/12/2017
3.45
 3,010 3.40 3.45 3.30 0 0 0
19/12/2017
3.40
 580 3.40 3.40 3.40 0 0 0
18/12/2017
3.40
 290 3.54 3.54 3.40 0 0 0
15/12/2017
3.54
 10 3.40 3.54 3.54 0 0 0
14/12/2017
3.40
 1,230 3.64 3.64 3.39 0 0 0
13/12/2017
3.64
 120 3.48 3.69 3.48 0 0 0
12/12/2017
3.48
 340 3.49 3.49 3.25 0 0 0
11/12/2017
3.49
 360 3.50 3.74 3.40 0 0 0
08/12/2017
3.50
 130 3.54 3.60 3.50 0 0 0
07/12/2017
3.54
 1,010 3.40 3.59 3.54 0 0 0
06/12/2017
3.40
 150 3.40 3.60 3.25 0 0 0
05/12/2017
3.40
 6,320 3.24 3.40 3.20 0 3,520 -0.0
04/12/2017
3.24
 200 3.40 3.40 3.23 0 0 0
01/12/2017
3.40
 2,180 3.40 3.40 3.30 0 0 0
30/11/2017
3.40
 240 3.45 3.45 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |