CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.46
-0.06
(-2.38%)
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) 		-0.38 -13.10% 296,700 -69,100 -0.2
2.46
3.09
2.46
2 tháng
(2026-01-19) 		-0.18 -6.67% 579,800 -76,500 -0.2
2.46
3.56
2.46
3 tháng
(2025-12-19) 		-0.38 -13.10% 611,100 -76,800 -0.2
2.46
3.56
2.46
6 tháng
(2025-09-22) 		-0.36 -12.50% 896,200 -63,900 -0.2
2.46
3.56
2.46
12 tháng
(2025-03-24) 		-0.70 -21.74% 1,337,000 -106,309 -0.3
2.46
3.56
2.46
24 tháng
(2024-03-29) 		-1.34 -34.72% 1,719,900 -109,921 -0.3
2.46
3.98
2.46
36 tháng
(2023-04-04) 		-0.68 -21.25% 2,727,600 19,079 0.2
2.46
3.98
2.46
60 tháng
(2021-04-14) 		-2.28 -47.50% 16,153,700 -176,026 -0.7
2.40
8.90
2.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
3.71
 2,170 3.88 3.88 3.71 0 0 0
12/10/2017
3.88
 1,220 3.80 3.88 3.88 0 0 0
11/10/2017
3.80
 1,630 3.80 3.85 3.80 0 0 0
10/10/2017
3.80
 1,010 3.80 3.87 3.79 0 0 0
09/10/2017
3.80
 110 3.83 3.88 3.80 0 0 0
06/10/2017
3.83
 260 3.71 3.95 3.80 0 0 0
05/10/2017
3.71
 4,980 3.81 3.88 3.70 0 0 0
04/10/2017
3.81
 110 3.89 3.89 3.80 0 0 0
03/10/2017
3.89
 10 3.80 3.89 3.89 0 0 0
02/10/2017
3.80
 20 3.79 3.95 3.80 0 0 0
29/09/2017
3.79
 21,860 3.75 3.86 3.70 0 0 0
28/09/2017
3.75
 4,360 3.75 3.87 3.65 0 0 0
27/09/2017
3.75
 6,640 3.79 3.80 3.72 0 0 0
26/09/2017
3.79
 10 3.77 3.79 3.79 0 0 0
25/09/2017
3.77
 760 3.77 3.77 3.65 0 0 0
22/09/2017
3.77
 560 3.71 3.78 3.52 0 0 0
21/09/2017
3.71
 5,000 3.79 3.79 3.71 0 0 0
20/09/2017
3.79
 60 3.70 3.81 3.79 0 0 0
19/09/2017
3.70
 45,020 3.80 3.80 3.69 0 0 0
18/09/2017
3.80
 5,230 3.80 4 3.70 1,700 0 0.0
15/09/2017
3.80
 1,330 3.80 3.80 3.75 0 0 0
14/09/2017
3.80
 10,140 3.82 3.82 3.72 0 0 0
13/09/2017
3.82
 0 3.82 3.82 3.82 0 0 0
12/09/2017
3.82
 1,160 3.82 3.82 3.80 0 0 0
11/09/2017
3.82
 100 3.84 3.84 3.82 0 0 0
08/09/2017
3.84
 28,750 3.71 3.89 3.71 0 0 0
07/09/2017
3.71
 2,430 3.69 3.94 3.69 0 0 0
06/09/2017
3.69
 20,960 3.89 3.94 3.69 0 0 0
05/09/2017
3.89
 220 3.89 3.89 3.80 0 0 0
01/09/2017
3.89
 210 3.90 3.95 3.89 0 0 0
31/08/2017
3.90
 930 3.71 3.96 3.70 0 0 0
30/08/2017
3.71
 4,000 3.89 3.89 3.71 1,000 0 0.0
29/08/2017
3.89
 1,130 3.89 3.89 3.88 1,000 0 0.0
28/08/2017
3.89
 1,010 3.87 3.89 3.89 1,000 0 0.0
25/08/2017
3.87
 10 3.85 3.87 3.87 0 0 0
24/08/2017
3.85
 15,630 3.88 3.88 3.75 0 0 0
23/08/2017
3.88
 8,460 3.85 3.89 3.80 0 0 0
22/08/2017
3.85
 7,110 3.89 3.89 3.81 0 0 0
21/08/2017
3.89
 10,010 3.85 3.90 3.89 0 0 0
18/08/2017
3.85
 13,310 3.89 3.94 3.80 0 0 0
17/08/2017
3.89
 31,910 3.93 3.94 3.71 0 0 0
16/08/2017
3.93
 620 3.94 3.94 3.83 0 90 -0.0
15/08/2017
3.94
 3,640 3.95 3.95 3.85 0 0 0
14/08/2017
3.95
 2,010 3.82 3.95 3.94 0 0 0
11/08/2017
3.82
 11,110 3.90 3.99 3.82 0 0 0
10/08/2017
3.90
 12,680 3.90 3.90 3.80 0 0 0
09/08/2017
3.90
 22,230 3.83 3.90 3.81 0 11,510 -0.0
08/08/2017
3.83
 9,290 3.98 3.98 3.81 0 10 -0
07/08/2017
3.98
 75,730 3.89 3.98 3.81 0 0 0
04/08/2017
3.89
 13,810 3.88 3.90 3.84 0 0 0
03/08/2017
3.88
 3,010 3.90 3.90 3.85 0 0 0
02/08/2017
3.90
 8,510 3.85 3.90 3.81 0 0 0
01/08/2017
3.85
 5,040 3.89 3.89 3.81 0 0 0
31/07/2017
3.89
 740 3.90 3.90 3.80 0 0 0
28/07/2017
3.90
 1,850 3.95 3.95 3.81 0 0 0
27/07/2017
3.95
 300 3.93 3.95 3.93 0 0 0
26/07/2017
3.93
 8,330 3.94 3.96 3.92 0 0 0
25/07/2017
3.94
 6,020 3.95 3.99 3.83 0 0 0
24/07/2017
3.95
 2,770 3.90 3.98 3.90 0 0 0
21/07/2017
3.90
 12,290 3.95 3.98 3.86 0 10 -0
20/07/2017
3.95
 6,440 3.95 3.99 3.83 0 0 0
19/07/2017
3.95
 5,610 3.85 3.99 3.85 0 0 0
18/07/2017
3.85
 20,170 4 4 3.85 0 0 0
17/07/2017
4
 19,300 3.90 4.17 3.85 0 0 0
14/07/2017
3.90
 18,930 3.97 3.97 3.81 0 0 0
13/07/2017
3.97
 22,190 3.99 3.99 3.85 0 0 0
12/07/2017
3.99
 86,970 4 4 3.85 0 0 0
11/07/2017
4
 20,630 4.05 4.05 3.85 0 0 0
10/07/2017
4.05
 1,580 4.05 4.05 3.93 0 0 0
07/07/2017
4.05
 5,710 3.93 4.10 3.92 0 0 0
06/07/2017
3.93
 43,750 3.90 3.95 3.88 0 0 0
05/07/2017
3.90
 7,540 3.90 3.90 3.89 0 0 0
04/07/2017
3.90
 30,300 3.90 3.90 3.85 0 0 0
03/07/2017
3.90
 7,970 3.90 3.98 3.87 0 0 0
30/06/2017
3.90
 5,000 3.86 3.90 3.89 0 0 0
29/06/2017
3.86
 48,390 3.95 3.95 3.82 0 0 0
28/06/2017
3.95
 10 3.95 3.95 3.95 0 0 0
27/06/2017
3.95
 210 3.96 3.96 3.95 0 0 0
26/06/2017
3.96
 10,320 3.97 4 3.80 0 0 0
23/06/2017
3.97
 2,730 3.90 4 3.94 0 0 0
22/06/2017
3.90
 19,960 3.99 4 3.90 0 0 0
21/06/2017
3.99
 6,390 3.99 4 3.80 0 0 0
20/06/2017
3.99
 12,410 3.85 4 3.85 0 0 0
19/06/2017
3.85
 35,400 3.85 4 3.84 0 0 0
16/06/2017
3.85
 5,270 3.95 3.98 3.85 0 0 0
15/06/2017
3.95
 4,760 3.94 4.09 3.86 0 0 0
14/06/2017
3.94
 114,760 3.94 3.94 3.82 0 0 0
13/06/2017
3.94
 11,570 3.92 4.10 3.92 0 0 0
12/06/2017
3.92
 0 3.92 3.92 3.92 0 0 0
09/06/2017
3.92
 9,610 3.88 3.95 3.85 0 0 0
08/06/2017
3.88
 5,090 3.89 3.89 3.80 0 0 0
07/06/2017
3.89
 17,100 3.91 3.91 3.81 0 0 0
06/06/2017
3.91
 15,030 3.95 3.95 3.85 0 0 0
05/06/2017
3.95
 30,030 3.80 3.96 3.80 0 0 0
02/06/2017
3.80
 17,230 3.80 3.93 3.79 0 0 0
01/06/2017
3.80
 16,570 3.93 3.98 3.80 0 0 0
31/05/2017
3.93
 29,160 3.76 3.98 3.80 0 0 0
30/05/2017
3.76
 58,630 3.95 3.95 3.76 0 0 0
29/05/2017
3.95
 94,500 3.99 3.99 3.80 0 0 0
26/05/2017
3.99
 19,110 4 4.09 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |