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)
22/08/2023
3.52
 8,300 3.56 3.66 3.51 0 0 0
21/08/2023
3.56
 3,000 3.50 3.58 3.50 1,100 0 0.0
18/08/2023
3.50
 6,400 3.56 3.56 3.50 0 0 0
17/08/2023
3.56
 17,900 3.56 3.56 3.55 0 0 0
16/08/2023
3.56
 2,100 3.56 3.60 3.50 0 0 0
15/08/2023
3.56
 1,400 3.56 3.60 3.56 0 0 0
14/08/2023
3.56
 4,000 3.55 3.56 3.50 0 0 0
11/08/2023
3.55
 4,200 3.53 3.63 3.48 0 2,700 -0.0
10/08/2023
3.53
 3,900 3.51 3.64 3.52 0 100 -0.0
09/08/2023
3.51
 5,700 3.55 3.59 3.51 0 0 0
08/08/2023
3.55
 2,300 3.65 3.65 3.55 1,000 0 0.0
07/08/2023
3.65
 3,700 3.65 3.69 3.40 0 0 0
04/08/2023
3.65
 2,300 3.67 3.67 3.64 0 0 0
03/08/2023
3.67
 2,500 3.60 3.67 3.51 0 0 0
02/08/2023
3.60
 4,000 3.51 3.60 3.51 0 0 0
01/08/2023
3.51
 14,000 3.55 3.70 3.51 0 0 0
31/07/2023
3.55
 17,700 3.51 3.55 3.52 0 0 0
28/07/2023
3.51
 600 3.53 3.56 3.50 0 0 0
27/07/2023
3.53
 1,100 3.50 3.60 3.48 0 0 0
26/07/2023
3.50
 5,100 3.60 3.60 3.50 4,800 0 0.0
25/07/2023
3.60
 200 3.50 3.60 3.50 100 0 0.0
24/07/2023
3.50
 25,200 3.50 3.60 3.50 11,000 0 0.0
21/07/2023
3.50
 1,300 3.58 3.58 3.50 0 0 0
20/07/2023
3.58
 1,500 3.57 3.58 3.58 0 0 0
19/07/2023
3.57
 13,600 3.56 3.58 3.56 5,000 0 0.0
18/07/2023
3.56
 15,800 3.55 3.60 3.55 5,500 0 0.0
17/07/2023
3.55
 9,600 3.60 3.60 3.55 0 0 0
14/07/2023
3.60
 2,500 3.60 3.60 3.52 0 0 0
13/07/2023
3.60
 1,500 3.51 3.60 3.53 0 0 0
12/07/2023
3.51
 1,700 3.51 3.51 3.51 0 0 0
11/07/2023
3.51
 1,100 3.51 3.60 3.51 800 900 -0.0
10/07/2023
3.51
 7,700 3.70 3.75 3.46 4,900 0 0.0
07/07/2023
3.70
 1,200 3.60 3.70 3.60 0 0 0
06/07/2023
3.60
 10,200 3.79 3.79 3.60 2,000 0 0.0
05/07/2023
3.79
 2,800 3.69 3.79 3.50 1,000 0 0.0
04/07/2023
3.69
 200 3.70 3.70 3.53 0 0 0
03/07/2023
3.70
 1,200 3.65 3.70 3.45 0 0 0
30/06/2023
3.65
 400 3.65 3.65 3.65 0 0 0
29/06/2023
3.65
 400 3.69 3.69 3.61 0 0 0
28/06/2023
3.69
 1,700 3.70 3.70 3.60 0 0 0
27/06/2023
3.70
 900 3.70 3.70 3.56 0 0 0
26/06/2023
3.70
 300 3.70 3.73 3.61 0 0 0
23/06/2023
3.70
 900 3.74 3.74 3.56 0 0 0
22/06/2023
3.74
 600 3.75 3.75 3.60 0 0 0
21/06/2023
3.75
 2,300 3.79 3.86 3.60 0 0 0
20/06/2023
3.79
 1,300 3.59 3.79 3.56 100 0 0.0
19/06/2023
3.59
 14,600 3.65 3.65 3.40 0 0 0
16/06/2023
3.65
 800 3.75 3.75 3.53 0 0 0
15/06/2023
3.75
 1,100 3.69 3.75 3.69 0 0 0
14/06/2023
3.69
 3,300 3.68 3.80 3.51 0 0 0
13/06/2023
3.68
 4,900 3.55 3.68 3.55 0 0 0
12/06/2023
3.55
 13,300 3.55 3.55 3.50 0 0 0
09/06/2023
3.55
 2,500 3.60 3.60 3.50 1,100 0 0.0
08/06/2023
3.60
 6,200 3.60 3.65 3.60 0 900 -0.0
07/06/2023
3.60
 5,100 3.45 3.60 3.45 2,600 0 0.0
06/06/2023
3.45
 1,800 3.54 3.54 3.34 0 0 0
05/06/2023
3.54
 2,400 3.48 3.54 3.50 0 0 0
02/06/2023
3.48
 2,500 3.47 3.48 3.45 0 0 0
01/06/2023
3.47
 6,300 3.47 3.54 3.45 0 0 0
31/05/2023
3.47
 2,400 3.40 3.47 3.33 0 1,000 -0.0
30/05/2023
3.40
 2,300 3.32 3.45 3.35 0 0 0
29/05/2023
3.32
 400 3.30 3.39 3.32 0 0 0
26/05/2023
3.30
 0 3.30 3.30 3.30 0 0 0
25/05/2023
3.30
 10,600 3.33 3.45 3.30 0 0 0
24/05/2023
3.33
 900 3.33 3.33 3.33 0 0 0
23/05/2023
3.33
 2,900 3.33 3.33 3.32 0 0 0
22/05/2023
3.33
 4,500 3.38 3.38 3.33 0 0 0
19/05/2023
3.38
 5,900 3.40 3.40 3.30 500 0 0.0
18/05/2023
3.40
 100 3.35 3.40 3.40 0 0 0
17/05/2023
3.35
 3,300 3.30 3.35 3.35 0 0 0
16/05/2023
3.30
 9,300 3.30 3.35 3.29 5,300 0 0.0
15/05/2023
3.30
 5,000 3.30 3.30 3.30 0 600 -0.0
12/05/2023
3.30
 7,000 3.30 3.35 3.30 5,000 0 0.0
11/05/2023
3.30
 1,500 3.30 3.30 3.16 0 0 0
10/05/2023
3.30
 1,400 3.25 3.30 3.25 0 0 0
09/05/2023
3.25
 300 3.25 3.30 3.25 100 0 0.0
08/05/2023
3.25
 12,200 3.21 3.40 3.25 0 0 0
05/05/2023
3.21
 6,800 3.38 3.60 3.20 5,300 0 0.0
04/05/2023
3.38
 0 3.38 3.38 3.38 0 0 0
28/04/2023
3.38
 200 3.34 3.56 3.38 0 0 0
27/04/2023
3.34
 1,500 3.34 3.34 3.20 1,400 0 0.0
26/04/2023
3.34
 18,400 3.35 3.35 3.20 4,500 0 0.0
25/04/2023
3.35
 0 3.35 3.35 3.35 0 0 0.0
24/04/2023
3.35
 200 3.23 3.35 3.23 0 0 0.0
21/04/2023
3.23
 5,400 3.22 3.23 3.20 3,000 0 0.0
20/04/2023
3.22
 2,100 3.22 3.25 3.22 1,800 0 0.0
19/04/2023
3.22
 300 3.25 3.25 3.22 0 0 0.0
18/04/2023
3.25
 500 3.25 3.25 3.25 0 0 0.0
17/04/2023
3.25
 11,500 3.25 3.25 3.15 3,000 0 0.0
14/04/2023
3.25
 8,600 3.40 3.40 3.25 0 0 0.0
13/04/2023
3.40
 2,100 3.40 3.45 3.40 0 0 0.0
12/04/2023
3.40
 3,800 3.29 3.45 3.23 0 0 0.0
11/04/2023
3.29
 8,100 3.22 3.29 3.22 5,000 0 0.0
10/04/2023
3.22
 2,300 3.39 3.39 3.21 0 0 0.0
07/04/2023
3.39
 15,000 3.25 3.40 3.30 3,000 0 0.0
06/04/2023
3.25
 6,600 3.21 3.30 3.21 900 0 0.0
05/04/2023
3.21
 4,200 3.20 3.35 3.20 3,000 0 0.0
04/04/2023
3.20
 3,400 3.20 3.20 3.12 3,000 0 0.0
03/04/2023
3.20
 7,000 3.20 3.25 3.19 3,000 0 0.0
31/03/2023
3.20
 6,100 3.26 3.26 3.10 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |