CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.43
-0.12
(-4.71%)
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
(2026-04-06) 		-0.20 -7.38% 182,300 -51,665 0
2.51
2.73
2.55
2 tháng
(2026-03-05) 		-0.14 -5.28% 320,100 -51,865 -0.0
2.46
2.80
2.55
3 tháng
(2026-02-03) 		-1.05 -29.49% 581,100 -126,765 -0.2
2.46
3.56
2.55
6 tháng
(2025-11-05) 		-0.27 -9.71% 1,000,200 -126,265 -0.2
2.46
3.56
2.55
12 tháng
(2025-05-09) 		-0.49 -16.33% 1,449,000 -135,265 -0.2
2.46
3.56
2.55
24 tháng
(2024-05-14) 		-1.37 -35.31% 1,908,500 -161,686 -0.3
2.46
3.94
2.55
36 tháng
(2023-05-22) 		-0.82 -24.62% 2,804,100 -76,786 -0.0
2.46
3.98
2.55
60 tháng
(2021-05-31) 		-1.86 -42.56% 16,061,500 -225,491 -0.7
2.40
8.90
2.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2012
4.16
 3,250 4.16 4.16 4.16 0 0 0
06/09/2012
4.16
 3,560 4.25 4.34 4.16 0 0 0
05/09/2012
4.25
 7,530 4.43 4.43 4.25 0 0 0
04/09/2012
4.43
 1,010 4.34 4.43 4.34 0 0 0
31/08/2012
4.34
 140 4.25 4.34 4.16 0 0 0
30/08/2012
4.25
 25,860 4.25 4.34 4.25 23,000 0 0.1
29/08/2012
4.25
 4,560 4.16 4.34 4.16 0 0 0
28/08/2012
4.16
 20,230 4.07 4.16 4.07 20,000 0 0.1
27/08/2012
4.07
 7,100 4.16 4.25 4.07 1,000 0 0.0
24/08/2012
4.16
 61,560 4.07 4.25 3.89 16,500 0 0.1
23/08/2012
4.07
 40,590 4.25 4.43 4.07 0 0 0
22/08/2012
4.25
 1,550 4.25 4.43 4.25 0 0 0
21/08/2012
4.25
 11,280 4.43 4.43 4.25 3,000 0 0.0
20/08/2012
4.43
 5,010 4.43 4.43 4.34 2,000 0 0.0
17/08/2012
4.43
 1,010 4.43 4.51 4.43 0 0 0
16/08/2012
4.43
 870 4.51 4.51 4.43 0 0 0
15/08/2012
4.51
 10,440 4.51 4.51 4.43 0 0 0
14/08/2012
4.51
 10,430 4.43 4.51 4.43 0 0 0
13/08/2012
4.43
 4,010 4.43 4.51 4.43 0 0 0
10/08/2012
4.43
 2,460 4.43 4.51 4.34 0 0 0
09/08/2012
4.43
 3,370 4.43 4.43 4.34 0 0 0
08/08/2012
4.43
 210 4.43 4.51 4.43 0 0 0
07/08/2012
4.43
 5,070 4.43 4.51 4.34 0 0 0
06/08/2012
4.43
 6,570 4.43 4.43 4.34 0 0 0
03/08/2012
4.43
 1,800 4.51 4.51 4.43 0 0 0
02/08/2012
4.51
 860 4.43 4.51 4.43 0 0 0
01/08/2012
4.43
 11,080 4.43 4.43 4.34 0 0 0
31/07/2012
4.43
 10,000 4.43 4.43 4.43 0 0 0
30/07/2012
4.43
 200 4.34 4.43 4.43 0 0 0
27/07/2012
4.34
 1,690 4.43 4.43 4.34 0 0 0
26/07/2012
4.43
 3,970 4.34 4.43 4.34 0 0 0
25/07/2012
4.34
 31,820 4.51 4.51 4.34 3,000 0 0.0
24/07/2012
4.51
 39,260 4.51 4.51 4.34 0 0 0
23/07/2012
4.51
 12,330 4.51 4.51 4.34 0 0 0
20/07/2012
4.51
 27,390 4.60 4.60 4.51 0 0 0
19/07/2012
4.60
 8,510 4.60 4.69 4.43 0 0 0
18/07/2012
4.60
 1,500 4.60 4.60 4.51 0 0 0
17/07/2012
4.60
 12,290 4.51 4.60 4.34 0 0 0
16/07/2012
4.51
 7,110 4.60 4.69 4.43 0 0 0
13/07/2012
4.60
 5,110 4.51 4.69 4.51 0 0 0
12/07/2012
4.51
 4,070 4.51 4.69 4.43 0 0 0
11/07/2012
4.51
 6,740 4.43 4.51 4.34 0 0 0
10/07/2012
4.43
 3,860 4.34 4.43 4.34 0 0 0
09/07/2012
4.34
 41,230 4.51 4.51 4.34 3,000 0 0.0
06/07/2012
4.51
 20,540 4.43 4.51 4.34 0 0 0
05/07/2012
4.43
 11,030 4.34 4.51 4.34 0 0 0
04/07/2012
4.34
 3,340 4.51 4.69 4.34 0 0 0
03/07/2012
4.51
 25,170 4.69 4.69 4.51 4,000 0 0.0
02/07/2012
4.69
 16,330 4.87 4.96 4.69 0 0 0
29/06/2012
4.87
 7,720 4.78 4.87 4.60 2,000 0 0.0
28/06/2012
4.78
 2,440 4.96 4.96 4.78 2,000 0 0.0
27/06/2012
4.96
 230 4.78 4.96 4.78 0 0 0
26/06/2012: Cổ tức tiền mặt tỉ lệ: 6%
26/06/2012
4.78
 13,820 4.67 4.78 4.60 0 0 0
25/06/2012
4.96
 83,590 5.20 5.28 4.96 50 0 0.0
22/06/2012
5.20
 30,910 5.20 5.28 5.20 10,000 0 0.1
21/06/2012
5.20
 9,050 5.28 5.28 5.20 0 0 0
20/06/2012
5.28
 16,740 5.20 5.36 5.20 0 0 0
19/06/2012
5.20
 20,610 5.28 5.36 5.20 0 0 0
18/06/2012
5.28
 83,870 5.20 5.44 5.20 0 2,220 -0.0
15/06/2012
5.20
 23,280 5.20 5.28 5.12 0 0 0
14/06/2012
5.20
 11,900 5.20 5.20 5.04 0 0 0
13/06/2012
5.20
 3,180 5.20 5.20 5.04 0 0 0
12/06/2012
5.20
 10,870 5.12 5.20 5.04 0 0 0
11/06/2012
5.12
 44,800 5.20 5.28 5.04 0 0 0
08/06/2012
5.20
 35,880 5.12 5.20 5.04 0 0 0
07/06/2012
5.12
 14,470 5.12 5.20 5.12 0 0 0
06/06/2012
5.12
 7,010 5.04 5.12 4.96 0 0 0
05/06/2012
5.04
 19,950 5.04 5.04 4.96 0 0 0
04/06/2012
5.04
 26,250 4.96 5.04 4.80 0 0 0
01/06/2012
4.96
 5,330 4.96 5.04 4.88 0 0 0
31/05/2012
4.96
 18,710 5.04 5.04 4.88 0 0 0
30/05/2012
5.04
 38,340 5.04 5.12 4.88 0 0 0
29/05/2012
5.04
 31,600 4.88 5.04 4.88 0 0 0
28/05/2012
4.88
 14,580 4.88 5.12 4.88 0 0 0
25/05/2012
4.88
 17,720 4.72 4.88 4.80 0 0 0
24/05/2012
4.72
 50,720 4.80 4.96 4.72 0 0 0
23/05/2012
4.80
 89,700 5.04 5.04 4.80 0 0 0
22/05/2012
5.04
 49,750 5.12 5.20 4.88 5,000 0 0.0
21/05/2012
5.12
 101,780 5.12 5.20 4.96 220 0 0.0
18/05/2012
5.12
 162,200 5.36 5.36 5.12 2,000 38,530 -0.2
17/05/2012
5.36
 157,710 5.60 5.60 5.36 3,000 0 0.0
16/05/2012
5.60
 102,190 5.84 5.84 5.60 0 20,000 -0.1
15/05/2012
5.84
 23,400 6.08 6.08 5.84 0 20 -0.0
14/05/2012
6.08
 258,160 5.84 6.08 6.00 0 23,140 -0.2
11/05/2012
5.84
 436,640 5.60 5.84 5.60 2,500 2,500 -0.0
10/05/2012
5.60
 169,330 5.60 5.84 5.44 10 0 0.0
09/05/2012
5.60
 17,930 5.60 5.76 5.52 0 0 0
08/05/2012
5.60
 27,620 5.76 5.76 5.52 0 0 0
07/05/2012
5.76
 37,520 5.60 5.76 5.52 20 0 0.0
04/05/2012
5.60
 8,510 5.44 5.60 5.36 0 1,000 -0.0
03/05/2012
5.44
 4,060 5.44 5.44 5.28 0 0 0
02/05/2012
5.44
 27,450 5.68 5.68 5.44 0 0 0
27/04/2012
5.68
 21,700 5.52 5.76 5.44 0 0 0
26/04/2012
5.52
 3,960 5.36 5.52 5.28 0 0 0
25/04/2012
5.36
 44,070 5.44 5.52 5.28 0 4,530 -0.0
24/04/2012
5.44
 59,340 5.68 5.68 5.44 0 0 0
23/04/2012
5.68
 1,630 5.84 5.84 5.68 0 0 0
20/04/2012
5.84
 2,200 5.84 5.92 5.60 0 1,000 -0.0
19/04/2012
5.84
 3,220 6.00 6.08 5.84 0 0 0
18/04/2012
6.00
 5,320 5.76 6.00 5.60 4,530 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |