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)
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
10/11/2016
4.23
 17,120 4.10 4.38 4.21 0 0 0
09/11/2016
4.10
 55,240 4.22 4.22 3.93 15,000 0 0.1
08/11/2016
4.22
 64,140 4.25 4.25 3.96 15,000 0 0.1
07/11/2016
4.25
 46,010 4.36 4.36 4.07 640 0 0.0
04/11/2016
4.36
 18,740 4.57 4.57 4.35 7,000 0 0.0
03/11/2016
4.57
 96,580 4.70 4.70 4.38 16,300 0 0.1
02/11/2016
4.70
 81,820 5.05 5.06 4.70 32,000 0 0.2
01/11/2016
5.05
 21,720 5.04 5.29 4.77 3,000 0 0.0
31/10/2016
5.04
 215,680 5.41 5.41 5.04 0 0 0
28/10/2016
5.41
 15,740 5.81 5.81 5.41 0 0 0
27/10/2016
5.81
 21,750 6.24 6.24 5.81 0 0 0
26/10/2016
6.24
 3,420 6.70 6.70 6.24 0 0 0
25/10/2016
6.70
 26,320 7.20 7.20 6.70 0 0 0
24/10/2016
7.20
 9,310 7.60 7.60 7.20 0 0 0
21/10/2016
7.60
 8,890 7.60 7.60 7.50 0 0 0
20/10/2016
7.60
 1,210 7.60 7.69 7.60 0 0 0
19/10/2016
7.60
 25,530 7.52 7.60 7.52 0 0 0
18/10/2016
7.52
 7,730 7.55 7.60 7.51 0 0 0
17/10/2016
7.55
 3,830 7.70 7.70 7.51 0 0 0
14/10/2016
7.70
 17,990 7.70 7.70 7.50 0 0 0
13/10/2016
7.70
 20,950 7.55 7.78 7.50 0 0 0
12/10/2016
7.55
 19,790 7.80 7.80 7.50 0 0 0
11/10/2016
7.80
 1,000 7.98 7.98 7.80 0 0 0
10/10/2016
7.98
 1,930 7.50 7.98 7.50 0 0 0
07/10/2016
7.50
 18,970 7.99 7.99 7.50 0 0 0
06/10/2016
7.99
 3,890 7.72 8 7.61 0 0 0
05/10/2016
7.72
 7,250 7.99 7.99 7.71 0 0 0
04/10/2016
7.99
 18,950 8.18 8.18 7.70 0 0 0
03/10/2016
8.18
 42,790 8.20 8.30 7.90 0 0 0
30/09/2016
8.20
 2,540 8 8.20 7.70 0 0 0
29/09/2016
8
 1,620 8.25 8.25 8 0 0 0
28/09/2016
8.25
 9,560 8.26 8.26 8.10 0 4,360 -0.0
27/09/2016
8.26
 37,480 8.23 8.30 8.23 22,130 0 0.2
26/09/2016
8.23
 43,670 7.70 8.23 7.70 32,080 0 0.3
23/09/2016
7.70
 10,940 7.80 7.90 7.62 0 0 0
22/09/2016
7.80
 71,440 8.10 8.10 7.80 0 0 0
21/09/2016
8.10
 30,570 8.20 8.20 7.80 12,750 0 0.1
20/09/2016
8.20
 60,250 8 8.30 8 0 100 -0.0
19/09/2016
8
 26,380 8.30 8.30 8 0 0 0
16/09/2016
8.30
 25,480 8.35 8.40 8.26 0 0 0
15/09/2016
8.35
 68,660 8.10 8.40 8.10 0 0 0
14/09/2016
8.10
 45,970 8.30 8.30 8.10 0 0 0
13/09/2016
8.30
 48,910 8.50 8.50 7.95 0 0 0
12/09/2016
8.50
 96,490 8.30 8.70 8.35 0 0 0
09/09/2016
8.30
 109,470 7.80 8.30 7.80 0 0 0
08/09/2016
7.80
 211,370 7.60 7.80 7.50 31,470 0 0.2
07/09/2016
7.60
 55,940 7.60 7.70 7.50 0 0 0
06/09/2016
7.60
 59,600 7.60 7.70 7.40 0 0 0
05/09/2016
7.60
 53,510 7.60 7.70 7.50 0 0 0
01/09/2016
7.60
 27,530 7.60 7.70 7.50 0 2,960 -0.0
31/08/2016
7.60
 176,670 8 8 7.50 0 0 0
30/08/2016
8
 11,680 7.90 8 7.70 0 0 0
29/08/2016
7.90
 27,080 8.10 8.10 7.90 0 70 -0.0
26/08/2016
8.10
 4,880 8 8.20 7.90 0 0 0
25/08/2016
8
 39,710 7.80 8.20 7.70 0 0 0
24/08/2016
7.80
 37,380 7.90 8 7.70 0 0 0
23/08/2016
7.90
 8,530 8 8 7.70 0 0 0
22/08/2016
8
 15,450 8 8 7.80 0 0 0
19/08/2016
8
 52,480 7.90 8.20 7.90 0 0 0
18/08/2016
7.90
 42,040 8.10 8.30 7.90 0 0 0
17/08/2016: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02)
17/08/2016
8.10
 52,350 7.94 8.20 8 0 0 0
16/08/2016
7.94
 72,550 7.94 8.23 7.94 0 0 0
15/08/2016
7.94
 16,120 7.85 7.94 7.75 0 0 0
12/08/2016
7.85
 61,400 8.04 8.04 7.85 0 0 0
11/08/2016
8.04
 31,040 8.04 8.04 7.85 0 1,480 -0.0
10/08/2016
8.04
 56,490 8.04 8.04 7.85 23,700 0 0.2
09/08/2016
8.04
 107,130 7.75 8.13 7.75 42,300 0 0.3
08/08/2016
7.75
 50,720 7.75 8.04 7.56 0 0 0
05/08/2016
7.75
 22,380 7.85 7.85 7.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |