CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.45
-0.05
(-2%)
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
(2026-05-20) 		0.01 0.40% 97,800 0 0
2.29
2.53
2.45
2 tháng
(2026-04-20) 		-0.05 -1.96% 273,200 -1,700 0
2.29
2.70
2.45
3 tháng
(2026-03-23) 		0.04 1.63% 394,000 -51,865 0
2.29
2.80
2.45
6 tháng
(2025-12-22) 		-0.40 -13.79% 1,016,600 -128,665 -0.2
2.29
3.56
2.45
12 tháng
(2025-06-24) 		-0.47 -15.82% 1,535,700 -115,865 -0.2
2.29
3.56
2.45
24 tháng
(2024-07-01) 		-1.03 -29.18% 2,012,100 -157,986 -0.3
2.29
3.79
2.45
36 tháng
(2023-07-05) 		-1.29 -34.04% 2,887,500 -78,886 -0.0
2.29
3.98
2.45
60 tháng
(2021-07-15) 		-1.10 -30.56% 15,398,600 -228,191 -0.7
2.29
8.90
2.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2012
3.98
 28,660 3.98 3.98 3.89 12,340 0 0.1
24/10/2012
3.98
 0 3.98 3.98 3.98 0 0 0
23/10/2012
3.98
 1,040 4.07 4.07 3.98 0 0 0
22/10/2012
4.07
 11,380 3.89 4.07 3.89 9,210 0 0.0
19/10/2012
3.89
 10,800 4.07 4.07 3.89 3,000 0 0.0
18/10/2012
4.07
 1,650 4.16 4.25 3.98 0 0 0
17/10/2012
4.16
 1,450 4.16 4.16 3.98 0 0 0
16/10/2012
4.16
 540 4.07 4.16 3.98 0 0 0
15/10/2012
4.07
 1,030 4.07 4.16 3.98 0 0 0
12/10/2012
4.07
 1,190 4.07 4.07 3.98 0 0 0
11/10/2012
4.07
 3,160 3.98 4.07 3.89 0 0 0
10/10/2012
3.98
 0 3.98 3.98 3.98 0 0 0
09/10/2012
3.98
 6,750 3.89 3.98 3.81 6,510 0 0.0
08/10/2012
3.89
 9,290 3.89 3.98 3.89 2,480 0 0.0
05/10/2012
3.89
 5,860 3.98 3.98 3.89 2,650 0 0.0
04/10/2012
3.98
 90 3.98 3.98 3.89 0 0 0
03/10/2012
3.98
 1,000 3.98 3.98 3.98 0 0 0
02/10/2012
3.98
 1,420 3.89 3.98 3.89 0 0 0
01/10/2012
3.89
 15,710 4.07 4.07 3.89 500 0 0.0
28/09/2012
4.07
 1,590 4.07 4.07 3.98 0 0 0
27/09/2012
4.07
 22,690 4.07 4.07 3.89 0 0 0
26/09/2012
4.07
 1,150 4.07 4.07 4.07 0 0 0
25/09/2012
4.07
 2,000 4.16 4.16 4.07 0 0 0
24/09/2012
4.16
 5,170 4.16 4.16 3.98 0 0 0
21/09/2012
4.16
 440 4.07 4.16 3.89 0 0 0
20/09/2012
4.07
 13,570 4.16 4.16 3.98 0 0 0
19/09/2012
4.16
 510 4.34 4.34 4.16 0 0 0
18/09/2012
4.34
 19,720 4.34 4.34 4.16 0 0 0
17/09/2012
4.34
 3,350 4.34 4.34 4.16 0 0 0
14/09/2012
4.34
 5,050 4.25 4.34 4.25 0 0 0
13/09/2012
4.25
 5,520 4.25 4.25 4.07 0 0 0
12/09/2012
4.25
 10,060 4.25 4.25 4.07 0 0 0
11/09/2012
4.25
 10 4.16 4.25 4.25 0 0 0
10/09/2012
4.16
 24,060 4.16 4.34 4.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |