CTCP Công nghiệp Gốm sứ Taicera (tcr)

2.55
0.04
(1.59%)
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)
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
02/10/2007
19.85
 32,070 19.85 20.50 19.53 0 2,000 0
01/10/2007
19.85
 55,670 19.46 20.18 19.20 2,000 0 0
28/09/2007
19.46
 39,870 18.55 19.46 18.87 0 0 0
27/09/2007
18.55
 8,650 18.87 18.87 18.42 0 0 0
26/09/2007
18.87
 17,610 18.74 19.14 18.87 5,000 0 0
25/09/2007
18.74
 17,360 18.42 18.74 18.42 5,000 0 0
24/09/2007
18.42
 17,950 18.61 18.61 18.42 0 840 0
21/09/2007
18.61
 14,300 18.68 18.74 18.55 0 0 0
20/09/2007
18.68
 9,810 18.55 18.68 18.48 0 560 0
19/09/2007
18.55
 18,050 18.74 18.74 18.55 0 0 0
18/09/2007
18.74
 6,590 19.00 19.00 18.74 0 0 0
17/09/2007
19.00
 5,550 19.20 19.20 18.94 0 0 0
14/09/2007
19.20
 2,950 19.53 19.53 18.87 0 0 0
13/09/2007
19.53
 28,670 19.20 19.53 18.55 23,020 0 0
12/09/2007
19.20
 46,970 19.20 20.11 19.20 0 290 0
11/09/2007
19.20
 89,730 18.42 19.20 18.55 44,310 12,020 0
10/09/2007
18.42
 26,110 18.42 18.55 18.22 19,010 1,000 0
07/09/2007
18.42
 10,500 18.55 18.55 18.42 6,680 0 0
06/09/2007
18.55
 13,180 18.55 18.55 18.22 11,680 0 0
05/09/2007
18.55
 11,700 18.55 18.55 18.55 10,150 0 0
04/09/2007
18.55
 14,400 17.90 18.55 18.03 10,010 4,070 0
31/08/2007
17.90
 5,260 17.90 17.90 17.90 1,570 0 0
30/08/2007
17.90
 9,040 17.90 18.22 17.90 6,480 4,400 0
29/08/2007
17.90
 9,300 17.90 17.90 17.57 8,100 0 0
28/08/2007
17.90
 9,530 18.22 18.22 17.90 8,000 7,720 0
27/08/2007
18.22
 24,470 18.22 18.22 17.70 18,000 19,650 0
24/08/2007
18.22
 7,790 18.22 18.55 18.22 5,330 0 0
23/08/2007
18.22
 11,630 17.83 18.22 17.83 11,000 0 0
22/08/2007
17.83
 3,200 17.57 17.83 17.57 30 1,000 0
21/08/2007
17.57
 9,320 17.57 17.64 17.57 2,000 1,360 0
20/08/2007
17.57
 17,570 18.22 18.22 17.57 60 0 0
17/08/2007
18.22
 7,490 18.29 18.29 18.22 0 2,420 0
16/08/2007
18.29
 7,390 18.61 18.61 18.22 460 2,330 0
15/08/2007
18.61
 1,650 18.87 18.87 18.61 0 0 0
14/08/2007
18.87
 19,680 18.55 18.87 18.87 18,320 500 0
13/08/2007
18.55
 26,860 18.87 18.87 18.55 21,300 560 0
10/08/2007
18.87
 3,860 19.20 19.20 18.87 0 0 0
09/08/2007
19.20
 36,190 18.87 19.20 18.87 31,400 0 0
08/08/2007
18.87
 15,080 18.87 18.87 18.87 12,180 600 0
07/08/2007
18.87
 36,630 18.55 18.87 18.48 30,100 0 0
06/08/2007
18.55
 49,450 18.22 18.55 18.09 40,000 500 0
03/08/2007
18.22
 25,970 17.96 18.22 17.96 20,000 0 0
02/08/2007
17.96
 13,720 18.87 18.87 17.96 0 0 0
01/08/2007
18.87
 10,530 18.55 18.87 18.22 20 0 0
31/07/2007
18.55
 15,260 18.55 18.74 18.35 0 0 0
30/07/2007
18.55
 19,240 18.87 18.87 18.55 0 0 0
27/07/2007
18.87
 5,710 18.68 18.87 18.61 2,000 0 0
26/07/2007
18.68
 7,580 18.74 18.87 18.68 500 0 0
25/07/2007
18.74
 7,450 18.74 18.87 18.74 2,100 0 0
24/07/2007
18.74
 10,350 19.53 19.53 18.74 0 0 0
23/07/2007
19.53
 31,920 19.20 20.11 19.53 0 0 0
20/07/2007
19.20
 17,800 18.55 19.20 18.87 0 0 0
19/07/2007
18.55
 10,610 18.68 18.68 18.55 0 0 0
18/07/2007
18.68
 14,950 18.87 18.87 18.55 0 0 0
17/07/2007
18.87
 19,000 18.87 18.87 18.42 1,200 0 0
16/07/2007
18.87
 19,340 18.87 18.87 18.03 2,500 0 0
13/07/2007
18.87
 16,840 18.87 18.87 18.87 0 0 0
12/07/2007
18.87
 10,100 19.20 19.20 18.87 1,630 0 0
11/07/2007
19.20
 19,270 19.20 19.20 19.20 13,550 0 0
10/07/2007
19.20
 10,570 19.20 19.20 19.20 0 0 0
09/07/2007
19.20
 4,520 19.53 19.53 18.87 1,110 10 0
06/07/2007
19.53
 15,680 18.94 19.53 18.94 10,100 0 0
05/07/2007
18.94
 14,800 19.33 19.33 18.87 2,940 0 0
04/07/2007
19.33
 17,080 19.20 19.33 19.20 0 0 0
03/07/2007
19.20
 41,250 18.87 19.53 18.87 200 0 0
02/07/2007
18.87
 21,910 19.53 19.66 18.87 10,000 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |