CTCP Công nghiệp Gốm sứ Taicera (tcr)

3.30
-0.09
(-2.65%)
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
(2024-08-21) 		-0.17 -4.90% 45,200 -100 -0.0
3.16
3.47
3.30
2 tháng
(2024-07-22) 		-0.10 -2.94% 73,200 -4 0.0
3.08
3.79
3.30
3 tháng
(2024-06-24) 		-0.36 -9.84% 103,100 -3,838 -0.0
3.08
3.79
3.30
6 tháng
(2024-03-25) 		-0.47 -12.47% 211,100 -3,838 -0.0
3.08
3.98
3.30
12 tháng
(2023-09-26) 		-0.36 -9.84% 617,400 46,862 0.2
3.05
3.98
3.30
24 tháng
(2022-10-03) 		-0.66 -16.67% 2,068,100 -13,221 -0.3
2.40
3.99
3.30
36 tháng
(2021-10-06) 		-1.25 -27.47% 11,775,800 -67,843 -0.4
2.40
8.90
3.30
60 tháng
(2019-10-17) 		1.40 73.68% 17,113,650 -72,973 -0.5
1.73
8.90
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2012
5.76
 24,560 5.52 5.76 5.52 0 0 0
16/04/2012
5.52
 13,940 5.52 5.68 5.44 0 0 0
13/04/2012
5.52
 2,440 5.52 5.52 5.36 0 0 0
12/04/2012
5.52
 6,470 5.44 5.52 5.44 0 0 0
11/04/2012
5.44
 2,180 5.36 5.52 5.36 0 0 0
10/04/2012
5.36
 6,980 5.28 5.44 5.28 0 0 0
09/04/2012
5.28
 5,360 5.28 5.36 5.20 0 0 0
06/04/2012
5.28
 1,820 5.28 5.28 5.12 0 0 0
05/04/2012
5.28
 2,610 5.20 5.28 5.12 0 0 0
04/04/2012
5.20
 12,590 5.28 5.36 5.12 0 0 0
03/04/2012
5.28
 320 5.36 5.36 5.20 10 0 0.0
30/03/2012
5.36
 11,040 5.36 5.36 5.20 210 0 0.0
29/03/2012
5.36
 5,700 5.44 5.44 5.20 0 0 0
28/03/2012
5.44
 32,040 5.44 5.52 5.20 3,050 0 0.0
27/03/2012
5.44
 13,400 5.52 5.52 5.44 0 0 0
26/03/2012
5.52
 25,870 5.44 5.52 5.28 5,190 0 0.0
23/03/2012
5.44
 14,920 5.44 5.52 5.36 200 0 0.0
22/03/2012
5.44
 6,450 5.36 5.44 5.20 6,420 0 0.0
21/03/2012
5.36
 14,200 5.20 5.36 5.20 0 0 0
20/03/2012
5.20
 420 5.36 5.36 5.20 0 0 0
19/03/2012
5.36
 3,910 5.36 5.36 5.20 3,000 0 0.0
16/03/2012
5.36
 3,920 5.28 5.36 5.12 0 0 0
15/03/2012
5.28
 5,230 5.20 5.28 5.20 5,220 0 0.0
14/03/2012
5.20
 15,520 5.20 5.20 5.04 9,810 0 0.1
13/03/2012
5.20
 2,880 5.28 5.28 5.20 0 0 0
12/03/2012
5.28
 44,730 5.36 5.36 5.12 43,040 0 0.3
09/03/2012
5.36
 16,510 5.12 5.36 4.96 2,550 3,000 -0.0
08/03/2012
5.12
 13,260 5.36 5.36 5.12 900 0 0.0
07/03/2012
5.36
 28,220 5.36 5.36 5.12 20,530 0 0.1
06/03/2012
5.36
 31,770 5.28 5.52 5.12 11,200 0 0.1
05/03/2012
5.28
 19,910 5.04 5.28 5.04 3,030 0 0.0
02/03/2012
5.04
 18,070 4.96 5.04 4.88 9,080 0 0.1
01/03/2012
4.96
 3,680 4.96 5.04 4.88 40 0 0.0
29/02/2012
4.96
 4,720 5.04 5.04 4.88 380 0 0.0
28/02/2012
5.04
 7,340 4.88 5.04 4.72 0 5,000 -0.0
27/02/2012
4.88
 3,150 4.88 5.04 4.88 1,400 0 0.0
24/02/2012
4.88
 7,120 4.80 4.96 4.80 120 0 0.0
23/02/2012
4.80
 3,130 4.72 4.80 4.72 0 1,700 -0.0
22/02/2012
4.72
 4,890 4.72 4.80 4.64 3,000 0 0.0
21/02/2012
4.72
 3,760 4.72 4.80 4.72 3,740 0 0.0
20/02/2012
4.72
 15,650 4.64 4.80 4.64 1,700 0 0.0
17/02/2012
4.64
 200 4.56 4.64 4.56 20 0 0.0
16/02/2012
4.56
 910 4.40 4.56 4.40 0 0 0
15/02/2012
4.40
 8,420 4.48 4.48 4.40 0 0 0
14/02/2012
4.48
 730 4.48 4.48 4.40 10 0 0.0
13/02/2012
4.48
 9,640 4.56 4.56 4.48 9,000 0 0.1
10/02/2012
4.56
 15,760 4.72 4.72 4.56 2,000 0 0.0
09/02/2012
4.72
 1,850 4.72 4.80 4.64 200 0 0.0
08/02/2012
4.72
 11,120 4.56 4.72 4.48 58,960 8,870 0.3
07/02/2012
4.56
 27,940 4.80 4.80 4.56 2,000 12,590 -0.1
06/02/2012
4.80
 3,900 4.80 4.80 4.64 1,500 0 0.0
03/02/2012
4.80
 14,710 4.72 4.88 4.64 1,100 0 0.0
02/02/2012
4.72
 13,350 4.64 4.72 4.56 200 0 0.0
01/02/2012
4.64
 38,220 4.88 4.88 4.64 0 0 0
31/01/2012
4.88
 16,170 4.72 4.88 4.72 7,000 0 0.0
30/01/2012
4.72
 670 4.64 4.80 4.72 0 0 0
20/01/2012
4.64
 23,420 4.48 4.64 4.40 17,230 4,090 0.1
19/01/2012
4.48
 2,010 4.40 4.48 4.40 0 0 0
18/01/2012
4.40
 1,420 4.32 4.40 4.32 1,410 0 0.0
17/01/2012
4.32
 5,170 4.32 4.32 4.32 0 0 0
16/01/2012
4.32
 4,130 4.24 4.32 4.32 2,000 0 0.0
13/01/2012
4.24
 10,490 4.24 4.24 4.24 58,470 0 0.3
12/01/2012
4.24
 10,110 4.16 4.24 4.16 2,970 0 0.0
11/01/2012
4.16
 4,040 4.08 4.24 4.16 2,000 0 0.0
10/01/2012
4.08
 860 4.08 4.24 4.08 0 0 0
09/01/2012
4.08
 1,270 4.24 4.32 4.08 0 0 0
06/01/2012
4.24
 7,700 4.16 4.24 4.08 2,280 0 0.0
05/01/2012
4.16
 23,340 4.32 4.32 4.16 2,000 0 0.0
04/01/2012
4.32
 490 4.24 4.32 4.32 0 0 0
03/01/2012
4.24
 8,510 4.16 4.24 4.16 8,200 0 0.0
30/12/2011
4.16
 14,400 4.08 4.24 4.08 660 0 0.0
29/12/2011
4.08
 3,100 4.00 4.08 4.00 0 0 0
28/12/2011
4.00
 6,800 3.92 4.00 3.92 4,890 0 0.0
27/12/2011
3.92
 4,120 3.84 3.92 3.84 3,590 0 0.0
26/12/2011
3.84
 9,300 3.84 3.84 3.76 109,770 0 0.5
23/12/2011
3.84
 8,120 3.76 3.84 3.68 1,000 0 0.0
22/12/2011
3.76
 23,000 3.76 3.84 3.76 0 0 0
21/12/2011
3.76
 21,350 3.92 4.00 3.76 90 0 0.0
20/12/2011
3.92
 116,060 3.92 3.92 3.76 0 0 0
19/12/2011
3.92
 89,910 4.00 4.00 3.84 4,000 0 0.0
16/12/2011
4.00
 10,200 4.00 4.00 4.00 0 0 0
15/12/2011
4.00
 2,830 3.84 4.00 3.76 0 0 0
14/12/2011
3.84
 75,100 4.00 4.08 3.84 13,000 0 0.1
13/12/2011
4.00
 17,010 4.16 4.32 4.00 0 0 0
12/12/2011
4.16
 10,300 4.32 4.32 4.16 5,000 0 0.0
09/12/2011
4.32
 1,000 4.32 4.32 4.32 0 0 0
08/12/2011
4.32
 440 4.16 4.32 4.32 0 0 0
07/12/2011
4.16
 1,110 4.24 4.24 4.16 1,000 0 0.0
06/12/2011
4.24
 33,780 4.40 4.40 4.24 4,180 0 0.0
05/12/2011
4.40
 4,400 4.32 4.48 4.40 2,000 0 0.0
02/12/2011
4.32
 20 4.16 4.32 4.32 0 0 0
01/12/2011
4.16
 5,340 4.24 4.32 4.16 4,120 0 0.0
30/11/2011
4.24
 10,370 4.32 4.40 4.16 6,000 0 0.0
29/11/2011
4.32
 4,360 4.48 4.48 4.32 0 0 0
28/11/2011
4.48
 1,020 4.40 4.48 4.48 0 0 0
25/11/2011
4.40
 920 4.48 4.48 4.40 0 0 0
24/11/2011
4.48
 6,800 4.56 4.56 4.40 3,000 0 0.0
23/11/2011
4.56
 57,630 4.56 4.56 4.40 0 0 0
22/11/2011
4.56
 8,950 4.56 4.64 4.48 6,000 0 0.0
21/11/2011
4.56
 60 4.64 4.64 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |