CTCP Công nghiệp Gốm sứ Taicera (tcr)

3.23
0.21
(6.95%)
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
(2025-12-29) 		0.12 4.14% 51,700 -700 -0.0
2.70
3.02
3.02
2 tháng
(2025-12-01) 		0.13 4.50% 100,600 1,800 0.0
2.70
3.02
3.02
3 tháng
(2025-10-30) 		0.25 9.03% 239,300 1,500 0.0
2.70
3.09
3.02
6 tháng
(2025-08-01) 		0.02 0.67% 450,100 12,100 0.0
2.70
3.09
3.02
12 tháng
(2025-02-03) 		-0.26 -7.93% 814,400 -30,113 -0.1
2.70
3.40
3.02
24 tháng
(2024-02-15) 		-0.18 -5.63% 1,259,900 -33,821 -0.1
2.70
3.98
3.02
36 tháng
(2023-02-13) 		-0.28 -8.48% 2,361,900 127,679 0.6
2.70
3.98
3.02
60 tháng
(2021-02-23) 		-1.13 -27.23% 15,971,200 -103,326 -0.5
2.40
8.90
3.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2017
4.36
 35,470 4.25 4.36 4.25 0 0 0
07/04/2017
4.25
 29,990 4.39 4.40 4.22 0 0 0
05/04/2017
4.39
 43,620 4.37 4.40 4.20 0 0 0
04/04/2017
4.37
 2,220 4.33 4.37 4.33 0 0 0
03/04/2017
4.33
 20,730 4.35 4.36 4.32 0 0 0
31/03/2017
4.35
 20,460 4.35 4.40 4.30 0 0 0
30/03/2017
4.35
 23,500 4.23 4.35 4.23 0 0 0
29/03/2017
4.23
 25,000 4.23 4.26 4.22 0 0 0
28/03/2017
4.23
 2,830 4.22 4.34 4.23 0 0 0
27/03/2017
4.22
 100 4.24 4.35 4.22 0 0 0
24/03/2017
4.24
 5,320 4.35 4.35 4.24 0 0 0
23/03/2017
4.35
 9,650 4.37 4.39 4.20 0 0 0
22/03/2017
4.37
 11,670 4.40 4.40 4.27 0 0 0
21/03/2017
4.40
 40,680 4.31 4.40 4.31 0 0 0
20/03/2017
4.31
 79,070 4.30 4.35 4.25 0 0 0
17/03/2017
4.30
 10,000 4.32 4.32 4.30 0 0 0
16/03/2017
4.32
 16,790 4.32 4.32 4.10 0 0 0
15/03/2017
4.32
 18,970 4.35 4.35 4.15 0 0 0
14/03/2017
4.35
 15,830 4.39 4.39 4.20 0 0 0
13/03/2017
4.39
 920 4.20 4.39 4.20 0 0 0
10/03/2017
4.20
 15,000 4.24 4.24 4.15 0 0 0
09/03/2017
4.24
 6,180 4.24 4.24 4.15 0 0 0
08/03/2017
4.24
 4,020 4.24 4.42 4.12 0 0 0
07/03/2017
4.24
 20,110 4.25 4.33 4.11 0 0 0
06/03/2017
4.25
 38,530 4.29 4.39 4.12 0 0 0
03/03/2017
4.29
 14,320 4.20 4.30 4.18 0 0 0
02/03/2017
4.20
 56,190 4.20 4.39 4.20 0 0 0
01/03/2017
4.20
 35,500 4.35 4.40 4.15 0 0 0
28/02/2017
4.35
 18,900 4.49 4.49 4.18 0 0 0
27/02/2017
4.49
 10,020 4.45 4.50 4.35 0 0 0
24/02/2017
4.45
 27,970 4.31 4.49 4.30 0 0 0
23/02/2017
4.31
 15,680 4.40 4.50 4.31 0 0 0
22/02/2017
4.40
 19,500 4.50 4.57 4.40 0 0 0
21/02/2017
4.50
 20,130 4.40 4.50 4.24 0 0 0
20/02/2017
4.40
 49,690 4.40 4.50 4.39 0 0 0
17/02/2017
4.40
 23,340 4.40 4.50 4.21 0 0 0
16/02/2017
4.40
 11,450 4.64 4.75 4.40 0 0 0
15/02/2017
4.64
 1,210 4.57 4.67 4.55 0 0 0
14/02/2017
4.57
 47,370 4.48 4.70 4.19 0 0 0
13/02/2017
4.48
 39,900 4.20 4.49 4.20 0 0 0
10/02/2017
4.20
 7,320 4.19 4.30 4.20 0 0 0
09/02/2017
4.19
 23,300 4.50 4.50 4.19 0 0 0
08/02/2017
4.50
 14,320 4.40 4.50 4.11 0 0 0
07/02/2017
4.40
 23,500 4.30 4.50 4.11 0 0 0
06/02/2017
4.30
 1,010 4.20 4.35 4.27 0 0 0
03/02/2017
4.20
 26,570 4.24 4.24 4.09 0 0 0
02/02/2017
4.24
 10 4.19 4.24 4.24 0 0 0
25/01/2017
4.19
 12,790 4.15 4.39 4.15 0 0 0
24/01/2017
4.15
 12,020 4.17 4.17 4.15 0 0 0
23/01/2017
4.17
 47,700 4.26 4.26 4 0 0 0
20/01/2017
4.26
 25,600 4 4.26 4 0 0 0
19/01/2017
4
 10,470 4 4 4 0 0 0
18/01/2017
4
 41,410 4.02 4.02 3.74 0 0 0
17/01/2017
4.02
 3,350 4.05 4.05 4 0 0 0
16/01/2017
4.05
 2,410 4 4.05 3.91 0 0 0
13/01/2017
4
 740 4 4 4 0 0 0
12/01/2017
4
 740 4 4 3.93 0 0 0
11/01/2017
4
 2,380 4.10 4.10 4 0 0 0
10/01/2017
4.10
 850 4.11 4.11 4 0 0 0
09/01/2017
4.11
 10,850 4.01 4.17 3.96 0 0 0
06/01/2017
4.01
 1,050 4 4.17 4 0 0 0
05/01/2017
4
 1,750 4.09 4.10 4 0 0 0
04/01/2017
4.09
 66,180 4.33 4.33 4.03 0 0 0
03/01/2017
4.33
 1,050 4.35 4.35 4.05 0 0 0
30/12/2016
4.35
 6,530 4.10 4.38 4 0 0 0
29/12/2016
4.10
 100 4.09 4.10 4.10 0 0 0
28/12/2016
4.09
 1,390 3.99 4.09 3.99 0 0 0
27/12/2016
3.99
 580 4 4 3.90 0 0 0
26/12/2016
4
 54,260 4.04 4.06 4 0 0 0
23/12/2016
4.04
 8,020 4.19 4.19 4.02 0 0 0
22/12/2016
4.19
 5,210 4.15 4.21 4.03 0 0 0
21/12/2016
4.15
 15,020 4.21 4.21 4.03 0 0 0
20/12/2016
4.21
 3,130 4.22 4.22 4.01 0 0 0
19/12/2016
4.22
 22,080 4.25 4.25 4.02 0 0 0
16/12/2016
4.25
 36,880 4.27 4.27 4.06 0 0 0
15/12/2016
4.27
 13,590 4.10 4.34 4 0 0 0
14/12/2016
4.10
 14,110 4.29 4.33 4.02 0 0 0
13/12/2016
4.29
 10,710 4.29 4.29 4 0 0 0
12/12/2016
4.29
 3,380 4.21 4.29 4.21 0 0 0
09/12/2016
4.21
 5,300 4.30 4.40 4.20 0 0 0
08/12/2016
4.30
 7,850 4.40 4.64 4.20 0 0 0
07/12/2016
4.40
 16,650 4.43 4.72 4.40 0 0 0
06/12/2016
4.43
 18,240 4.48 4.78 4.43 11,980 0 0.1
05/12/2016
4.48
 33,250 4.77 4.84 4.46 30,230 0 0.1
02/12/2016
4.77
 39,520 4.77 4.78 4.50 25,610 0 0.1
01/12/2016
4.77
 28,690 4.77 4.95 4.75 15,000 0 0.1
30/11/2016
4.77
 36,240 4.79 4.80 4.77 3,390 0 0.0
29/11/2016
4.79
 31,750 4.83 4.83 4.65 11,860 0 0.1
28/11/2016
4.83
 57,240 4.83 5.12 4.82 15,420 0 0.1
25/11/2016
4.83
 45,700 4.52 4.83 4.60 3,000 0 0.0
24/11/2016
4.52
 45,850 4.24 4.53 4.27 308,557 0 1.2
23/11/2016
4.24
 60,360 4.20 4.38 4.20 14,700 0 0.1
22/11/2016
4.20
 15,290 4.38 4.38 4.20 0 0 0
21/11/2016
4.38
 1,200 4.36 4.39 4.35 0 0 0
18/11/2016
4.36
 11,900 4.10 4.38 4.19 0 0 0
17/11/2016
4.10
 34,350 4.17 4.28 4 20,000 0 0.1
16/11/2016
4.17
 19,100 4.23 4.23 4.10 12,020 0 0.1
15/11/2016
4.23
 3,540 4.23 4.23 4.02 0 0 0
14/11/2016
4.23
 9,130 4.20 4.29 4.10 0 0 0
11/11/2016
4.20
 11,300 4.23 4.33 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |