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)
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
26/01/2007
19.18
 52,630 19.76 19.76 19.18 16,420 0 0
25/01/2007
19.76
 79,670 19.00 19.76 19.00 20,000 0 0
24/01/2007
19.00
 119,680 18.13 19.00 19.00 34,650 400 0
23/01/2007
18.13
 30,770 17.32 18.13 18.13 17,260 200 0
22/01/2007
17.32
 56,030 16.50 17.32 16.56 0 0 0
19/01/2007
16.50
 42,310 15.75 16.50 15.98 13,000 17,110 0
18/01/2007
15.75
 42,420 16.56 16.56 15.75 7,700 40,240 0
17/01/2007
16.56
 36,920 17.38 17.72 16.56 2,000 26,820 0
16/01/2007
17.38
 31,430 16.56 17.38 15.98 0 0 0
15/01/2007
16.56
 20,780 17.38 17.38 16.56 400 15,830 0
12/01/2007
17.38
 31,650 17.08 17.43 17.08 300 100 0
11/01/2007
17.08
 31,930 17.08 17.08 16.85 0 130 0
10/01/2007
17.08
 6,740 17.96 17.96 17.08 0 0 0
09/01/2007
17.96
 6,950 18.89 18.89 17.96 0 0 0
08/01/2007
18.89
 9,350 19.87 19.87 18.89 0 0 0
05/01/2007
19.87
 7,050 20.92 20.92 19.87 0 0 0
04/01/2007
20.92
 9,350 20.92 20.92 20.92 0 0 0
03/01/2007
20.92
 38,730 21.33 21.33 20.92 0 0 0
02/01/2007
21.33
 26,870 20.34 21.33 21.33 0 0 0
29/12/2006
20.34
 7,000 20.34 20.34 20.34 10 0 0
30/11/-0001
1.91
 0 1.91 1.91 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |