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)
06/01/2012
4.24
 7,700 4.16 4.24 4.08 2,280 0 0.0
05/01/2012
4.16
 23,340 4.32 4.32 4.16 2,000 0 0.0
04/01/2012
4.32
 490 4.24 4.32 4.32 0 0 0
03/01/2012
4.24
 8,510 4.16 4.24 4.16 8,200 0 0.0
30/12/2011
4.16
 14,400 4.08 4.24 4.08 660 0 0.0
29/12/2011
4.08
 3,100 4.00 4.08 4.00 0 0 0
28/12/2011
4.00
 6,800 3.92 4.00 3.92 4,890 0 0.0
27/12/2011
3.92
 4,120 3.84 3.92 3.84 3,590 0 0.0
26/12/2011
3.84
 9,300 3.84 3.84 3.76 109,770 0 0.5
23/12/2011
3.84
 8,120 3.76 3.84 3.68 1,000 0 0.0
22/12/2011
3.76
 23,000 3.76 3.84 3.76 0 0 0
21/12/2011
3.76
 21,350 3.92 4.00 3.76 90 0 0.0
20/12/2011
3.92
 116,060 3.92 3.92 3.76 0 0 0
19/12/2011
3.92
 89,910 4.00 4.00 3.84 4,000 0 0.0
16/12/2011
4.00
 10,200 4.00 4.00 4.00 0 0 0
15/12/2011
4.00
 2,830 3.84 4.00 3.76 0 0 0
14/12/2011
3.84
 75,100 4.00 4.08 3.84 13,000 0 0.1
13/12/2011
4.00
 17,010 4.16 4.32 4.00 0 0 0
12/12/2011
4.16
 10,300 4.32 4.32 4.16 5,000 0 0.0
09/12/2011
4.32
 1,000 4.32 4.32 4.32 0 0 0
08/12/2011
4.32
 440 4.16 4.32 4.32 0 0 0
07/12/2011
4.16
 1,110 4.24 4.24 4.16 1,000 0 0.0
06/12/2011
4.24
 33,780 4.40 4.40 4.24 4,180 0 0.0
05/12/2011
4.40
 4,400 4.32 4.48 4.40 2,000 0 0.0
02/12/2011
4.32
 20 4.16 4.32 4.32 0 0 0
01/12/2011
4.16
 5,340 4.24 4.32 4.16 4,120 0 0.0
30/11/2011
4.24
 10,370 4.32 4.40 4.16 6,000 0 0.0
29/11/2011
4.32
 4,360 4.48 4.48 4.32 0 0 0
28/11/2011
4.48
 1,020 4.40 4.48 4.48 0 0 0
25/11/2011
4.40
 920 4.48 4.48 4.40 0 0 0
24/11/2011
4.48
 6,800 4.56 4.56 4.40 3,000 0 0.0
23/11/2011
4.56
 57,630 4.56 4.56 4.40 0 0 0
22/11/2011
4.56
 8,950 4.56 4.64 4.48 6,000 0 0.0
21/11/2011
4.56
 60 4.64 4.64 4.56 0 0 0
18/11/2011
4.64
 460 4.64 4.64 4.48 0 0 0
17/11/2011
4.64
 5,010 4.64 4.64 4.64 5,000 0 0.0
16/11/2011
4.64
 34,820 4.56 4.64 4.40 10,000 0 0.1
15/11/2011
4.56
 27,270 4.72 4.72 4.56 0 4,750 -0.0
14/11/2011
4.72
 10,210 4.64 4.72 4.56 1,830 2,250 -0.0
11/11/2011
4.64
 8,930 4.72 4.72 4.64 6,220 4,310 0.0
10/11/2011
4.72
 690 4.80 4.80 4.64 90 0 0.0
09/11/2011
4.80
 18,800 4.72 4.80 4.56 5,000 0 0.0
08/11/2011
4.72
 2,830 4.56 4.72 4.56 2,630 0 0.0
07/11/2011
4.56
 15,260 4.80 4.96 4.56 4,900 0 0.0
04/11/2011
4.80
 2,940 4.80 5.04 4.80 0 0 0
03/11/2011
4.80
 80,940 4.80 4.96 4.56 5,000 0 0.0
02/11/2011
4.80
 3,340 4.80 4.80 4.64 2,000 0 0.0
01/11/2011
4.80
 5,000 4.80 4.80 4.80 5,000 0 0.0
31/10/2011
4.80
 7,600 4.80 4.96 4.80 5,000 0 0.0
28/10/2011
4.80
 13,430 4.72 4.80 4.72 7,000 0 0.0
27/10/2011
4.72
 8,820 4.80 4.80 4.64 5,000 20 0.0
26/10/2011
4.80
 25,810 4.80 4.88 4.72 9,000 0 0.1
25/10/2011
4.80
 5,000 4.72 4.80 4.80 5,000 0 0.0
24/10/2011
4.72
 14,900 4.72 4.80 4.72 5,000 0 0.0
21/10/2011
4.72
 6,540 4.72 4.80 4.72 5,000 0 0.0
20/10/2011
4.72
 5,030 4.72 4.80 4.56 5,000 0 0.0
19/10/2011
4.72
 5,960 4.64 4.72 4.56 5,000 0 0.0
18/10/2011
4.64
 8,100 4.56 4.64 4.56 4,600 0 0.0
17/10/2011
4.56
 24,140 4.72 4.72 4.56 8,000 0 0.0
14/10/2011
4.72
 10,070 4.80 4.88 4.72 6,600 0 0.0
13/10/2011
4.80
 120 4.72 4.80 4.72 0 0 0
12/10/2011
4.72
 11,040 4.88 4.88 4.72 8,470 470 0.0
11/10/2011
4.88
 17,630 4.80 4.88 4.72 10,700 0 0.1
10/10/2011
4.80
 4,210 4.80 4.88 4.80 0 0 0
07/10/2011
4.80
 5,390 4.72 4.88 4.80 5,000 0 0.0
06/10/2011
4.72
 11,450 4.80 4.88 4.72 5,000 0 0.0
05/10/2011
4.80
 5,930 4.88 4.88 4.64 0 0 0
04/10/2011
4.88
 10,100 4.88 4.88 4.64 8,010 0 0.0
03/10/2011
4.88
 6,510 4.88 4.88 4.80 4,900 0 0.0
30/09/2011
4.88
 15,100 4.88 4.88 4.72 0 0 0
29/09/2011
4.88
 19,770 4.80 4.88 4.64 5,000 0 0.0
28/09/2011
4.80
 43,860 4.88 4.88 4.72 6,000 0 0.0
27/09/2011
4.88
 31,400 4.88 5.04 4.80 2,000 380 0.0
26/09/2011
4.88
 15,780 4.88 5.12 4.80 0 0 0
23/09/2011
4.88
 16,060 4.96 4.96 4.80 0 0 0
22/09/2011
4.96
 175,990 4.96 5.04 4.72 11,880 0 0.1
21/09/2011
4.96
 6,050 5.20 5.36 4.96 920 0 0.0
20/09/2011
5.20
 6,280 5.36 5.52 5.20 3,000 0 0.0
19/09/2011
5.36
 7,290 5.60 5.60 5.36 3,000 0 0.0
16/09/2011
5.60
 0 5.60 5.60 5.60 0 0 0
15/09/2011
5.60
 0 5.60 5.60 5.60 0 0 0
14/09/2011
5.60
 1,180 5.52 5.60 5.52 0 0 0
13/09/2011
5.52
 29,090 5.44 5.60 5.28 0 0 0
12/09/2011
5.44
 4,010 5.44 5.52 5.20 0 0 0
09/09/2011
5.44
 4,500 5.36 5.44 5.20 2,520 0 0.0
08/09/2011
5.36
 9,500 5.20 5.44 5.28 0 0 0
07/09/2011
5.20
 19,210 5.44 5.60 5.20 3,000 0 0.0
06/09/2011
5.44
 12,320 5.68 5.76 5.44 4,000 0 0.0
05/09/2011
5.68
 21,030 5.68 5.68 5.44 6,000 0 0.0
01/09/2011
5.68
 470 5.68 5.76 5.60 0 10 -0.0
31/08/2011
5.68
 1,040 5.68 5.68 5.60 0 0 0
30/08/2011
5.68
 20,340 5.60 5.84 5.60 0 0 0
29/08/2011
5.60
 4,420 5.60 5.60 5.44 0 0 0
26/08/2011
5.60
 10,190 5.60 5.60 5.52 0 0 0
25/08/2011
5.60
 3,500 5.84 5.84 5.60 1,000 0 0.0
24/08/2011
5.84
 7,170 5.76 5.92 5.60 0 0 0
23/08/2011
5.76
 9,850 5.60 5.76 5.52 0 0 0
22/08/2011
5.60
 30,410 5.36 5.60 5.20 0 7,780 -0.1
19/08/2011
5.36
 510 5.44 5.44 5.20 10 0 0.0
18/08/2011
5.44
 3,900 5.36 5.44 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |