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)
18/11/2011
4.64
 460 4.64 4.64 4.48 0 0 0
17/11/2011
4.64
 5,010 4.64 4.64 4.64 5,000 0 0.0
16/11/2011
4.64
 34,820 4.56 4.64 4.40 10,000 0 0.1
15/11/2011
4.56
 27,270 4.72 4.72 4.56 0 4,750 -0.0
14/11/2011
4.72
 10,210 4.64 4.72 4.56 1,830 2,250 -0.0
11/11/2011
4.64
 8,930 4.72 4.72 4.64 6,220 4,310 0.0
10/11/2011
4.72
 690 4.80 4.80 4.64 90 0 0.0
09/11/2011
4.80
 18,800 4.72 4.80 4.56 5,000 0 0.0
08/11/2011
4.72
 2,830 4.56 4.72 4.56 2,630 0 0.0
07/11/2011
4.56
 15,260 4.80 4.96 4.56 4,900 0 0.0
04/11/2011
4.80
 2,940 4.80 5.04 4.80 0 0 0
03/11/2011
4.80
 80,940 4.80 4.96 4.56 5,000 0 0.0
02/11/2011
4.80
 3,340 4.80 4.80 4.64 2,000 0 0.0
01/11/2011
4.80
 5,000 4.80 4.80 4.80 5,000 0 0.0
31/10/2011
4.80
 7,600 4.80 4.96 4.80 5,000 0 0.0
28/10/2011
4.80
 13,430 4.72 4.80 4.72 7,000 0 0.0
27/10/2011
4.72
 8,820 4.80 4.80 4.64 5,000 20 0.0
26/10/2011
4.80
 25,810 4.80 4.88 4.72 9,000 0 0.1
25/10/2011
4.80
 5,000 4.72 4.80 4.80 5,000 0 0.0
24/10/2011
4.72
 14,900 4.72 4.80 4.72 5,000 0 0.0
21/10/2011
4.72
 6,540 4.72 4.80 4.72 5,000 0 0.0
20/10/2011
4.72
 5,030 4.72 4.80 4.56 5,000 0 0.0
19/10/2011
4.72
 5,960 4.64 4.72 4.56 5,000 0 0.0
18/10/2011
4.64
 8,100 4.56 4.64 4.56 4,600 0 0.0
17/10/2011
4.56
 24,140 4.72 4.72 4.56 8,000 0 0.0
14/10/2011
4.72
 10,070 4.80 4.88 4.72 6,600 0 0.0
13/10/2011
4.80
 120 4.72 4.80 4.72 0 0 0
12/10/2011
4.72
 11,040 4.88 4.88 4.72 8,470 470 0.0
11/10/2011
4.88
 17,630 4.80 4.88 4.72 10,700 0 0.1
10/10/2011
4.80
 4,210 4.80 4.88 4.80 0 0 0
07/10/2011
4.80
 5,390 4.72 4.88 4.80 5,000 0 0.0
06/10/2011
4.72
 11,450 4.80 4.88 4.72 5,000 0 0.0
05/10/2011
4.80
 5,930 4.88 4.88 4.64 0 0 0
04/10/2011
4.88
 10,100 4.88 4.88 4.64 8,010 0 0.0
03/10/2011
4.88
 6,510 4.88 4.88 4.80 4,900 0 0.0
30/09/2011
4.88
 15,100 4.88 4.88 4.72 0 0 0
29/09/2011
4.88
 19,770 4.80 4.88 4.64 5,000 0 0.0
28/09/2011
4.80
 43,860 4.88 4.88 4.72 6,000 0 0.0
27/09/2011
4.88
 31,400 4.88 5.04 4.80 2,000 380 0.0
26/09/2011
4.88
 15,780 4.88 5.12 4.80 0 0 0
23/09/2011
4.88
 16,060 4.96 4.96 4.80 0 0 0
22/09/2011
4.96
 175,990 4.96 5.04 4.72 11,880 0 0.1
21/09/2011
4.96
 6,050 5.20 5.36 4.96 920 0 0.0
20/09/2011
5.20
 6,280 5.36 5.52 5.20 3,000 0 0.0
19/09/2011
5.36
 7,290 5.60 5.60 5.36 3,000 0 0.0
16/09/2011
5.60
 0 5.60 5.60 5.60 0 0 0
15/09/2011
5.60
 0 5.60 5.60 5.60 0 0 0
14/09/2011
5.60
 1,180 5.52 5.60 5.52 0 0 0
13/09/2011
5.52
 29,090 5.44 5.60 5.28 0 0 0
12/09/2011
5.44
 4,010 5.44 5.52 5.20 0 0 0
09/09/2011
5.44
 4,500 5.36 5.44 5.20 2,520 0 0.0
08/09/2011
5.36
 9,500 5.20 5.44 5.28 0 0 0
07/09/2011
5.20
 19,210 5.44 5.60 5.20 3,000 0 0.0
06/09/2011
5.44
 12,320 5.68 5.76 5.44 4,000 0 0.0
05/09/2011
5.68
 21,030 5.68 5.68 5.44 6,000 0 0.0
01/09/2011
5.68
 470 5.68 5.76 5.60 0 10 -0.0
31/08/2011
5.68
 1,040 5.68 5.68 5.60 0 0 0
30/08/2011
5.68
 20,340 5.60 5.84 5.60 0 0 0
29/08/2011
5.60
 4,420 5.60 5.60 5.44 0 0 0
26/08/2011
5.60
 10,190 5.60 5.60 5.52 0 0 0
25/08/2011
5.60
 3,500 5.84 5.84 5.60 1,000 0 0.0
24/08/2011
5.84
 7,170 5.76 5.92 5.60 0 0 0
23/08/2011
5.76
 9,850 5.60 5.76 5.52 0 0 0
22/08/2011
5.60
 30,410 5.36 5.60 5.20 0 7,780 -0.1
19/08/2011
5.36
 510 5.44 5.44 5.20 10 0 0.0
18/08/2011
5.44
 3,900 5.36 5.44 5.20 0 0 0
17/08/2011
5.36
 20 5.28 5.36 5.36 0 0 0
16/08/2011
5.28
 650 5.04 5.28 4.96 0 0 0
15/08/2011
5.04
 11,930 5.04 5.20 5.04 7,000 0 0.0
12/08/2011
5.04
 2,180 4.96 5.12 4.96 0 0 0
11/08/2011
4.96
 8,030 4.96 4.96 4.88 2,980 0 0.0
10/08/2011
4.96
 3,280 4.80 4.96 4.80 2,950 0 0.0
09/08/2011
4.80
 6,410 5.04 5.04 4.80 3,000 0 0.0
08/08/2011
5.04
 3,160 5.04 5.28 5.04 0 0 0
05/08/2011
5.04
 1,430 5.20 5.20 4.96 0 0 0
04/08/2011
5.20
 840 5.12 5.28 5.04 0 0 0
03/08/2011
5.12
 4,750 5.12 5.20 4.88 3,000 0 0.0
02/08/2011
5.12
 4,300 5.12 5.28 4.96 3,000 0 0.0
01/08/2011
5.12
 2,120 5.36 5.44 5.12 0 0 0
29/07/2011
5.36
 4,540 5.44 5.44 5.20 2,540 0 0.0
28/07/2011
5.44
 17,450 5.52 5.52 5.28 0 0 0
27/07/2011
5.52
 340 5.44 5.52 5.20 0 0 0
26/07/2011
5.44
 240 5.36 5.44 5.12 0 0 0
25/07/2011
5.36
 0 5.36 5.36 5.36 0 0 0
22/07/2011
5.36
 1,030 5.44 5.52 5.20 0 0 0
21/07/2011
5.44
 1,340 5.44 5.44 5.20 0 0 0
20/07/2011
5.44
 690 5.52 5.52 5.28 0 0 0
19/07/2011
5.52
 360 5.60 5.60 5.36 0 0 0
18/07/2011
5.60
 0 5.60 5.60 5.60 0 0 0
15/07/2011
5.60
 100 5.60 5.60 5.36 0 0 0
14/07/2011
5.60
 2,290 5.60 5.60 5.36 0 0 0
13/07/2011
5.60
 530 5.84 5.92 5.60 0 0 0
12/07/2011
5.84
 0 5.84 5.84 5.84 0 0 0
11/07/2011
5.84
 510 5.76 5.84 5.52 0 0 0
08/07/2011
5.76
 20 5.84 5.84 5.60 0 0 0
07/07/2011
5.84
 0 5.84 5.84 5.84 0 0 0
06/07/2011
5.84
 10 5.76 5.84 5.84 0 0 0
05/07/2011
5.76
 600 5.60 5.76 5.44 0 0 0
04/07/2011
5.60
 6,130 5.68 5.68 5.60 6,120 0 0.0
01/07/2011
5.68
 30,040 5.44 5.68 5.20 29,880 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |