CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.52
-0.17
(-6.32%)
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) 		-0.36 -12.41% 288,300 -69,100 -0.2
2.49
3.09
2.69
2 tháng
(2026-01-16) 		-0.20 -7.30% 573,400 -76,500 -0.2
2.49
3.56
2.69
3 tháng
(2025-12-17) 		-0.39 -13.31% 604,200 -76,800 -0.2
2.49
3.56
2.69
6 tháng
(2025-09-18) 		-0.34 -11.81% 890,400 -63,900 -0.2
2.49
3.56
2.69
12 tháng
(2025-03-24) 		-0.68 -21.12% 1,328,600 -106,309 -0.3
2.49
3.56
2.69
24 tháng
(2024-03-27) 		-1.26 -33.16% 1,714,800 -109,921 -0.3
2.49
3.98
2.69
36 tháng
(2023-04-03) 		-0.66 -20.63% 2,726,200 22,079 0.3
2.49
3.98
2.69
60 tháng
(2021-04-12) 		-2.41 -48.69% 16,217,200 -176,026 -0.7
2.40
8.90
2.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2008
14.12
 15,400 14.77 14.77 14.12 2,800 7,870 0
28/02/2008
14.77
 15,810 14.90 14.97 14.77 0 7,950 0
27/02/2008
14.90
 2,500 14.71 14.97 14.71 200 0 0
26/02/2008
14.71
 27,780 15.43 16.01 14.71 7,100 0 0
25/02/2008
15.43
 29,670 14.77 15.43 14.77 9,000 0 0
22/02/2008
14.77
 41,080 15.49 15.49 14.77 400 0 0
21/02/2008
15.49
 29,330 16.27 16.27 15.49 3,300 0 0
20/02/2008
16.27
 9,030 16.60 17.12 16.27 0 0 0
19/02/2008
16.60
 13,610 16.60 16.92 16.60 0 0 0
18/02/2008
16.60
 9,400 17.25 17.25 16.40 1,020 0 0
15/02/2008
17.25
 8,090 17.70 17.70 16.92 1,000 0 0
14/02/2008
17.70
 5,420 17.44 18.16 17.70 2,000 0 0
13/02/2008
17.44
 5,810 18.35 18.35 17.44 200 0 0
12/02/2008
18.35
 3,200 18.55 18.55 18.35 0 0 0
01/02/2008
18.55
 20,110 18.61 19.20 18.55 2,150 0 0
31/01/2008
18.61
 25,050 17.90 18.61 17.77 2,100 0 0
30/01/2008
17.90
 21,300 17.05 17.90 17.57 1,300 0 0
29/01/2008
17.05
 6,100 16.92 17.05 16.27 1,790 0 0
28/01/2008
16.92
 9,190 16.92 17.18 16.92 8,090 0 0
25/01/2008
16.92
 10,310 16.60 16.92 16.60 0 0 0
24/01/2008
16.60
 18,820 16.40 17.18 16.60 0 0 0
23/01/2008
16.40
 21,220 17.05 17.05 16.40 13,000 0 0
22/01/2008
17.05
 1,500 17.38 17.70 17.05 0 0 0
21/01/2008
17.38
 13,290 17.57 17.70 17.25 10,100 0 0
18/01/2008
17.57
 15,110 17.57 17.90 17.57 8,520 0 0
17/01/2008
17.57
 24,630 17.51 17.57 17.25 0 0 0
16/01/2008
17.51
 18,150 16.73 17.51 16.40 3,950 0 0
15/01/2008
16.73
 24,450 17.51 17.51 16.66 2,150 0 0
14/01/2008
17.51
 5,370 17.51 17.57 17.51 10 0 0
11/01/2008
17.51
 15,200 16.99 17.51 16.99 0 8,000 0
10/01/2008
16.99
 17,320 17.51 17.51 16.92 8,050 1,000 0
09/01/2008
17.51
 11,100 18.09 18.09 17.51 200 0 0
08/01/2008
18.09
 12,540 18.22 18.22 17.57 3,100 0 0
07/01/2008
18.22
 9,540 18.55 18.55 17.70 9,080 0 0
04/01/2008
18.55
 9,140 18.55 18.55 18.29 2,160 0 0
03/01/2008
18.55
 5,510 18.87 18.87 18.55 500 0 0
02/01/2008
18.87
 4,400 18.61 18.87 18.74 0 70 0
28/12/2007
18.61
 4,130 18.61 18.61 18.61 0 0 0
27/12/2007
18.61
 2,440 18.29 18.61 18.29 0 0 0
26/12/2007
18.29
 7,400 18.68 18.68 18.22 1,000 0 0
25/12/2007
18.68
 2,810 18.55 18.74 18.68 0 0 0
24/12/2007
18.55
 8,140 18.94 18.94 18.48 500 0 0
21/12/2007
18.94
 10,060 19.07 19.07 18.55 800 0 0
20/12/2007
19.07
 22,530 19.14 19.33 18.55 2,000 0 0
19/12/2007
19.14
 7,230 18.22 19.14 18.22 3,970 0 0
18/12/2007
18.22
 13,740 18.35 18.35 18.09 3,000 0 0
17/12/2007
18.35
 16,170 18.55 18.55 18.35 11,410 0 0
14/12/2007
18.55
 21,560 18.81 18.81 18.42 3,670 0 0
13/12/2007
18.81
 16,270 18.87 18.87 18.55 100 4,540 0
12/12/2007
18.87
 6,330 18.81 18.87 18.35 500 2,000 0
11/12/2007
18.81
 15,420 19.20 19.20 18.61 500 2,500 0
10/12/2007
19.20
 7,110 19.53 19.53 19.20 0 0 0
07/12/2007
19.53
 10,770 19.33 19.53 19.33 3,000 0 0
06/12/2007
19.33
 15,670 19.27 19.46 19.27 2,450 0 0
05/12/2007
19.27
 12,710 19.53 19.53 19.20 0 0 0
04/12/2007
19.53
 23,470 19.53 19.66 19.53 5,000 0 0
03/12/2007
19.53
 22,970 19.53 20.11 19.53 3,500 0 0
30/11/2007
19.53
 21,090 20.18 20.24 19.53 6,000 1,150 0
29/11/2007
20.18
 18,250 19.85 20.18 19.92 8,100 0 0
28/11/2007
19.85
 12,350 19.59 19.85 19.66 4,000 0 0
27/11/2007
19.59
 16,270 19.53 20.05 19.59 0 0 0
26/11/2007
19.53
 15,720 19.53 19.59 19.07 0 0 0
23/11/2007
19.53
 12,860 19.53 19.53 19.40 0 0 0
22/11/2007
19.53
 17,300 19.53 19.92 19.46 500 5,000 0
21/11/2007
19.53
 26,690 19.66 19.72 19.53 1,000 780 0
20/11/2007
19.66
 8,230 20.05 20.18 19.66 0 1,920 0
19/11/2007
20.05
 16,730 19.85 20.70 19.85 1,000 0 0
16/11/2007
19.85
 20,140 19.85 20.18 19.85 0 0 0
15/11/2007
19.85
 32,570 20.50 20.50 19.85 0 0 0
14/11/2007
20.50
 27,150 19.53 20.50 19.85 2,000 0 0
13/11/2007
19.53
 55,970 20.37 20.37 19.53 500 0 0
12/11/2007
20.37
 26,290 20.18 20.83 20.18 0 0 0
09/11/2007
20.18
 54,600 20.83 20.83 20.18 80 0 0
08/11/2007
20.83
 29,180 21.15 21.15 20.50 0 0 0
07/11/2007
21.15
 67,640 21.67 21.67 20.76 0 6,000 0
06/11/2007
21.67
 64,860 22.78 22.78 21.67 1,000 6,000 0
05/11/2007
22.78
 94,360 22.78 22.78 22.13 61,000 7,710 0
02/11/2007
22.78
 168,160 23.30 23.76 22.45 2,400 14,300 0
01/11/2007
23.30
 345,910 22.19 23.30 23.11 0 10,600 0
31/10/2007
22.19
 340,420 21.15 22.19 21.80 0 63,500 0
30/10/2007
21.15
 68,070 20.18 21.15 21.15 0 6,300 0
29/10/2007
20.18
 21,370 19.53 20.50 19.85 1,000 2,110 0
26/10/2007
19.53
 20,710 19.98 19.98 19.53 4,000 0 0
25/10/2007
19.98
 18,580 19.79 20.37 19.92 2,800 3,500 0
24/10/2007
19.79
 46,610 19.72 20.18 19.72 20,500 0 0
23/10/2007
19.72
 21,910 20.18 20.18 19.66 1,000 5,850 0
22/10/2007
20.18
 10,010 21.02 21.02 20.18 600 0 0
19/10/2007
21.02
 31,770 20.83 21.02 19.98 9,500 0 0
18/10/2007
20.83
 43,320 21.67 21.80 20.83 0 10,200 0
17/10/2007
21.67
 138,920 20.70 21.67 20.70 1,820 0 0
16/10/2007
20.70
 37,790 20.83 20.83 20.70 2,500 2,000 0
15/10/2007
20.83
 97,510 20.50 20.83 19.53 62,000 330 0
12/10/2007
20.50
 63,350 19.85 20.50 19.85 35,000 2,000 0
11/10/2007
19.85
 30,770 20.18 20.18 19.53 10,000 2,000 0
10/10/2007
20.18
 19,020 20.44 20.44 19.85 0 0 0
09/10/2007
20.44
 41,810 20.44 20.76 20.31 0 5,500 0
08/10/2007
20.44
 55,770 19.92 20.44 19.53 0 950 0
05/10/2007
19.92
 58,650 19.53 20.11 19.72 0 0 0
04/10/2007
19.53
 16,950 19.53 19.53 19.27 0 0 0
03/10/2007
19.53
 30,230 19.85 19.85 19.20 0 5,000 0

Chính sách bảo mật | Điều khoản sử dụng |