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)
10/11/2016
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
04/08/2016
7.85
 70,440 7.75 8.04 7.75 0 0 0
03/08/2016
7.75
 13,390 7.65 7.75 7.56 100 0 0.0
02/08/2016
7.65
 79,710 8.04 8.04 7.56 0 0 0
01/08/2016
8.04
 18,890 8.23 8.23 7.94 0 0 0
29/07/2016
8.23
 14,680 8.23 8.52 8.04 0 0 0
28/07/2016
8.23
 125,260 8.42 8.61 7.85 0 0 0
27/07/2016
8.42
 112,630 8.90 8.99 8.42 0 0 0
26/07/2016
8.90
 39,020 8.99 9.18 8.90 0 0 0
25/07/2016
8.99
 15,420 9.09 9.18 8.99 0 0 0
22/07/2016
9.09
 36,920 8.99 9.28 8.90 0 0 0
21/07/2016
8.99
 52,390 9.09 9.47 8.99 0 0 0
20/07/2016
9.09
 39,030 9.09 9.47 9.09 0 0 0
19/07/2016
9.09
 114,130 9.57 9.66 9.09 0 0 0
18/07/2016
9.57
 44,790 8.99 9.57 8.90 0 0 0
15/07/2016
8.99
 53,950 9.47 9.95 8.99 0 0 0
14/07/2016
9.47
 79,840 10.05 10.14 9.47 0 0 0
13/07/2016
10.05
 93,110 9.85 10.14 9.76 0 15,000 -0.2
12/07/2016
9.85
 130,770 10.24 10.24 9.66 0 3,000 -0.0
11/07/2016
10.24
 130,250 11.00 11.00 10.24 0 0 0
08/07/2016
11.00
 135,050 11.19 11.48 10.81 0 1,500 -0.0
07/07/2016
11.19
 294,710 10.52 11.19 10.33 0 136,000 -1.6
06/07/2016
10.52
 94,120 10.62 10.81 10.05 0 22,400 -0.2
05/07/2016
10.62
 179,130 11.00 11.10 10.62 0 8,000 -0.1
04/07/2016
11.00
 130,250 10.91 11.39 10.43 0 5,000 -0.1
01/07/2016
10.91
 185,400 10.24 10.91 10.52 0 5,000 -0.1
30/06/2016
10.24
 332,130 9.57 10.24 9.76 3,000 20,000 -0.2
29/06/2016
9.57
 112,980 8.99 9.57 8.99 0 10,000 -0.1
28/06/2016
8.99
 39,110 9.18 9.47 8.80 0 3,970 -0.0
27/06/2016
9.18
 228,880 9.66 9.66 8.99 0 20,000 -0.2
24/06/2016
9.66
 155,210 9.66 9.95 8.99 0 0 0
23/06/2016
9.66
 271,710 9.09 9.66 9.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |