CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.83
0
(0%)
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
(2025-11-04) 		0.09 3.24% 126,000 2,200 0.0
2.78
3.09
2.83
2 tháng
(2025-10-06) 		-0.13 -4.33% 201,400 5,800 0.0
2.73
3.09
2.83
3 tháng
(2025-09-05) 		-0.03 -1.03% 284,500 12,900 0.0
2.73
3.09
2.83
6 tháng
(2025-06-09) 		-0.08 -2.71% 503,400 12,800 0.0
2.73
3.20
2.83
12 tháng
(2024-12-09) 		-0.33 -10.31% 766,800 -29,321 -0.1
2.73
3.48
2.83
24 tháng
(2023-12-15) 		-0.49 -14.58% 1,214,100 -32,421 -0.1
2.73
3.98
2.83
36 tháng
(2022-12-20) 		-0.78 -21.37% 2,389,700 157,679 0.9
2.73
3.98
2.83
60 tháng
(2020-12-30) 		-0.58 -16.81% 16,956,310 -100,276 -0.5
2.40
8.90
2.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2007
19.53
 35,510 19.53 19.53 19.53 21,560 0 0
28/06/2007
19.53
 25,110 19.59 19.72 19.53 100 2,000 0
27/06/2007
19.59
 31,330 19.72 19.72 19.59 200 3,000 0
26/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
26/06/2007
19.72
 12,760 19.76 19.76 19.00 0 0 0
25/06/2007
19.76
 58,360 20.63 20.63 19.76 30,100 22,930 0
22/06/2007
20.63
 61,550 20.34 20.63 20.05 39,450 4,000 0
21/06/2007
20.34
 51,140 21.21 21.27 20.34 500 4,000 0
20/06/2007
21.21
 136,960 20.92 21.21 20.92 120,000 8,500 0
19/06/2007
20.92
 72,260 21.04 21.04 20.92 2,000 0 0
18/06/2007
21.04
 79,850 20.05 21.04 21.04 8,650 0 0
15/06/2007
20.05
 29,980 19.76 20.05 19.76 0 0 0
14/06/2007
19.76
 24,800 20.22 20.22 19.76 0 5,000 0
13/06/2007
20.22
 12,900 20.11 20.22 20.05 350 1,800 0
12/06/2007
20.11
 21,520 20.63 20.63 20.11 2,000 4,000 0
11/06/2007
20.63
 106,670 20.40 21.39 20.63 15,190 8,000 0
08/06/2007
20.40
 91,240 19.53 20.46 20.40 2,090 4,000 0
07/06/2007
19.53
 21,130 19.47 19.76 19.47 0 1,000 0
06/06/2007
19.47
 20,840 19.18 19.47 19.18 9,900 0 0
05/06/2007
19.18
 10,530 19.76 19.76 19.18 1,070 0 0
04/06/2007
19.76
 16,500 19.76 19.76 19.47 100 0 0
01/06/2007
19.76
 16,650 19.76 19.76 19.47 500 0 0
31/05/2007
19.76
 26,250 19.53 19.76 19.53 0 10,000 0
30/05/2007
19.53
 19,000 19.29 19.53 19.18 4,580 9,200 0
29/05/2007
19.29
 13,890 19.87 19.87 19.29 0 3,000 0
28/05/2007
19.87
 27,180 20.05 20.05 19.87 300 0 0
25/05/2007
20.05
 9,630 20.05 20.05 19.76 0 0 0
24/05/2007
20.05
 31,550 20.92 20.92 20.05 0 1,000 0
23/05/2007
20.92
 54,790 20.05 20.92 20.92 0 200 0
22/05/2007
20.05
 45,280 19.76 20.05 19.76 21,100 0 0
21/05/2007
19.76
 34,640 19.64 19.76 19.47 0 0 0
18/05/2007
19.64
 22,800 19.47 19.64 19.47 2,000 0 0
17/05/2007
19.47
 13,680 19.70 19.70 19.47 0 0 0
16/05/2007
19.70
 21,890 19.76 19.76 19.47 2,000 0 0
15/05/2007
19.76
 35,210 19.76 19.76 19.76 11,700 0 0
14/05/2007
19.76
 27,950 19.76 19.76 19.76 1,000 1,000 0
11/05/2007
19.76
 11,400 19.53 19.76 19.53 0 0 0
10/05/2007
19.53
 15,150 20.34 20.34 19.53 0 0 0
09/05/2007
20.34
 38,200 20.34 20.63 20.34 30,000 1,300 0
08/05/2007
20.34
 27,110 20.05 20.34 20.34 0 0 0
07/05/2007
20.05
 16,710 19.76 20.05 19.47 0 0 0
04/05/2007
19.76
 11,660 20.34 20.34 19.76 0 300 0
03/05/2007
20.34
 39,130 20.34 20.34 19.64 0 15,910 0
02/05/2007
20.34
 48,870 20.34 20.34 19.76 20,300 30,700 0
25/04/2007
20.34
 61,650 20.34 20.34 20.05 0 0 0
24/04/2007
20.34
 43,330 20.63 20.63 19.76 1,390 0 0
23/04/2007
20.63
 127,780 20.63 20.63 20.34 80,000 0 0
20/04/2007
20.63
 127,160 20.05 20.63 20.05 50,000 4,000 0
19/04/2007
20.05
 76,630 19.18 20.11 20.05 2,000 0 0
18/04/2007
19.18
 52,110 18.31 19.18 18.89 5,000 0 0
17/04/2007
18.31
 38,220 18.60 18.60 18.31 25,760 0 0
16/04/2007
18.60
 63,890 19.18 19.18 18.31 20,780 10 0
13/04/2007
19.18
 50,740 19.47 19.47 19.18 19,000 0 0
12/04/2007
19.47
 33,140 20.05 20.05 19.47 7,000 0 0
11/04/2007
20.05
 17,600 20.34 20.34 20.05 0 0 0
10/04/2007
20.34
 16,750 19.76 20.34 19.76 0 0 0
09/04/2007
19.76
 15,070 20.05 20.92 19.76 0 0 0
06/04/2007
20.05
 32,430 20.92 20.92 20.05 13,900 0 0
05/04/2007
20.92
 64,360 20.92 20.92 20.22 0 16,000 0
04/04/2007
20.92
 38,710 20.40 20.92 20.40 2,000 0 0
03/04/2007
20.40
 75,960 21.44 21.44 20.40 420 0 0
02/04/2007
21.44
 190,920 20.46 21.44 21.44 5,000 25,000 0
30/03/2007
20.46
 66,260 19.53 20.46 20.46 0 45,000 0
29/03/2007
19.53
 63,390 18.60 19.53 19.53 0 59,400 0
28/03/2007
18.60
 107,950 19.47 19.47 18.54 5,000 0 0
27/03/2007
19.47
 136,600 20.46 20.46 19.47 20,300 0 0
26/03/2007
20.46
 103,270 21.50 21.50 20.46 0 0 0
23/03/2007
21.50
 111,340 22.08 22.08 21.21 13,500 0 0
22/03/2007
22.08
 83,830 23.19 23.19 22.08 1,000 500 0
21/03/2007
23.19
 87,510 24.41 24.41 23.19 10,810 1,000 0
20/03/2007
24.41
 107,360 24.99 24.99 24.41 1,100 3,710 0
19/03/2007
24.99
 215,240 24.47 25.69 24.99 0 8,500 0
16/03/2007
24.47
 99,840 25.74 25.74 24.47 0 0 0
15/03/2007
25.74
 52,790 27.08 27.08 25.74 0 0 0
14/03/2007
27.08
 195,740 28.47 28.47 27.08 0 0 0
13/03/2007
28.47
 302,140 27.14 28.47 28.47 3,100 89,000 0
12/03/2007
27.14
 85,830 25.86 27.14 27.14 0 30,000 0
09/03/2007
25.86
 87,950 24.64 25.86 25.86 0 12,000 0
08/03/2007
24.64
 304,910 23.48 24.64 24.64 500 0 0
07/03/2007
23.48
 319,930 22.37 23.48 23.48 0 45,000 0
06/03/2007
22.37
 284,570 21.33 22.37 21.79 8,000 166,900 0
05/03/2007
21.33
 268,420 20.34 21.33 21.33 36,000 40,000 0
02/03/2007
20.34
 95,440 19.87 20.86 19.87 300 0 0
01/03/2007
19.87
 54,300 20.92 20.92 19.87 1,000 0 0
28/02/2007
20.92
 80,920 21.15 21.21 20.92 2,000 6,000 0
27/02/2007
21.15
 135,900 20.92 21.33 21.15 0 10,000 0
26/02/2007
20.92
 82,490 20.05 20.92 20.92 2,000 29,800 0
15/02/2007
20.05
 42,660 19.76 20.34 19.76 10 0 0
14/02/2007
19.76
 16,360 20.05 20.05 19.76 0 0 0
13/02/2007
20.05
 25,640 19.76 20.05 18.77 0 0 0
12/02/2007
19.76
 19,780 19.76 19.76 19.76 0 0 0
09/02/2007
19.76
 22,500 19.76 19.76 19.76 0 0 0
08/02/2007
19.76
 36,280 20.11 20.11 19.47 18,000 0 0
07/02/2007
20.11
 54,220 20.22 20.22 19.76 500 0 0
06/02/2007
20.22
 53,830 19.76 20.22 19.76 0 3,300 0
05/02/2007
19.76
 18,790 19.76 19.76 19.76 0 0 0
02/02/2007
19.76
 8,470 20.63 20.63 19.76 0 0 0
01/02/2007
20.63
 45,710 19.76 20.75 20.63 2,000 8,000 0
31/01/2007
19.76
 26,580 20.34 21.33 19.76 2,000 0 0
30/01/2007
20.34
 53,660 19.41 20.34 20.34 84,000 20,000 0
29/01/2007
19.41
 67,150 19.18 19.41 18.60 17,200 200 0

Chính sách bảo mật | Điều khoản sử dụng |