CTCP Công nghiệp Gốm sứ Taicera (tcr)

3.39
0
(0%)
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
(2024-08-20) 		0.05 1.50% 45,900 -100 -0.0
3.16
3.47
3.39
2 tháng
(2024-07-22) 		-0.01 -0.29% 73,000 -4 0.0
3.08
3.79
3.39
3 tháng
(2024-06-21) 		-0.11 -3.14% 107,300 -3,838 -0.0
3.08
3.79
3.39
6 tháng
(2024-03-25) 		-0.38 -10.08% 210,900 -3,838 -0.0
3.08
3.98
3.39
12 tháng
(2023-09-25) 		-0.21 -5.83% 617,300 46,862 0.2
3.05
3.98
3.39
24 tháng
(2022-09-30) 		-0.51 -13.08% 2,069,100 -13,221 -0.3
2.40
3.99
3.39
36 tháng
(2021-10-05) 		-1.01 -22.95% 11,832,900 -68,643 -0.4
2.40
8.90
3.39
60 tháng
(2019-10-16) 		1.36 67% 17,115,770 -72,973 -0.5
1.73
8.90
3.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2008
11.19
 19,270 11.39 11.39 11.19 5,610 0 0
10/04/2008
11.39
 122,230 11.19 11.39 11.19 94,850 100 0
09/04/2008
11.19
 10,710 11.00 11.19 11.19 640 0 0
08/04/2008
11.00
 22,090 10.80 11.00 11.00 100 0 0
07/04/2008
10.80
 1,570 10.61 10.80 10.80 0 0 0
04/04/2008
10.61
 10 10.54 10.61 10.61 0 0 0
03/04/2008
10.54
 100 10.48 10.54 10.54 0 0 0
02/04/2008
10.48
 10 10.41 10.48 10.48 0 0 0
01/04/2008
10.41
 10 10.35 10.41 10.41 0 0 0
31/03/2008
10.35
 30 10.28 10.35 10.35 0 0 0
28/03/2008
10.28
 4,060 10.22 10.28 10.22 42,000 0 0
27/03/2008
10.22
 10 10.15 10.22 10.22 36,490 0 0
26/03/2008
10.15
 27,420 9.70 10.15 10.09 52,600 13,000 0
25/03/2008
9.70
 31,450 10.15 10.15 9.70 78,160 5,620 0
24/03/2008
10.15
 30,250 10.67 10.67 10.15 72,970 4,000 0
21/03/2008
10.67
 38,190 11.13 11.45 10.67 65,000 0 0
20/03/2008
11.13
 13,350 11.59 12.11 11.13 0 5,000 0
19/03/2008
11.59
 39,680 12.11 12.69 11.52 0 13,000 0
18/03/2008
12.11
 26,760 12.63 12.63 12.04 82,060 0 0
17/03/2008
12.63
 21,190 13.28 13.28 12.63 9,430 5,000 0
14/03/2008
13.28
 22,090 13.47 13.47 13.08 6,000 1,000 0
13/03/2008
13.47
 6,910 13.67 14.25 13.47 0 0 0
12/03/2008
13.67
 12,020 13.67 13.99 13.08 0 200 0
11/03/2008
13.67
 4,820 13.99 13.99 13.34 1,000 0 0
10/03/2008
13.99
 51,750 13.41 14.06 13.93 5,000 0 0
07/03/2008
13.41
 910 12.82 13.41 13.41 0 0 0
06/03/2008
12.82
 21,470 12.24 12.82 12.82 5,000 0 0
05/03/2008
12.24
 37,880 12.82 12.82 12.24 10,500 0 0
04/03/2008
12.82
 17,510 13.47 13.47 12.82 4,000 0 0
03/03/2008
13.47
 28,970 14.12 14.12 13.47 3,000 0 0
29/02/2008
14.12
 15,400 14.77 14.77 14.12 2,800 7,870 0
28/02/2008
14.77
 15,810 14.90 14.97 14.77 0 7,950 0
27/02/2008
14.90
 2,500 14.71 14.97 14.71 200 0 0
26/02/2008
14.71
 27,780 15.43 16.01 14.71 7,100 0 0
25/02/2008
15.43
 29,670 14.77 15.43 14.77 9,000 0 0
22/02/2008
14.77
 41,080 15.49 15.49 14.77 400 0 0
21/02/2008
15.49
 29,330 16.27 16.27 15.49 3,300 0 0
20/02/2008
16.27
 9,030 16.60 17.12 16.27 0 0 0
19/02/2008
16.60
 13,610 16.60 16.92 16.60 0 0 0
18/02/2008
16.60
 9,400 17.25 17.25 16.40 1,020 0 0
15/02/2008
17.25
 8,090 17.70 17.70 16.92 1,000 0 0
14/02/2008
17.70
 5,420 17.44 18.16 17.70 2,000 0 0
13/02/2008
17.44
 5,810 18.35 18.35 17.44 200 0 0
12/02/2008
18.35
 3,200 18.55 18.55 18.35 0 0 0
01/02/2008
18.55
 20,110 18.61 19.20 18.55 2,150 0 0
31/01/2008
18.61
 25,050 17.90 18.61 17.77 2,100 0 0
30/01/2008
17.90
 21,300 17.05 17.90 17.57 1,300 0 0
29/01/2008
17.05
 6,100 16.92 17.05 16.27 1,790 0 0
28/01/2008
16.92
 9,190 16.92 17.18 16.92 8,090 0 0
25/01/2008
16.92
 10,310 16.60 16.92 16.60 0 0 0
24/01/2008
16.60
 18,820 16.40 17.18 16.60 0 0 0
23/01/2008
16.40
 21,220 17.05 17.05 16.40 13,000 0 0
22/01/2008
17.05
 1,500 17.38 17.70 17.05 0 0 0
21/01/2008
17.38
 13,290 17.57 17.70 17.25 10,100 0 0
18/01/2008
17.57
 15,110 17.57 17.90 17.57 8,520 0 0
17/01/2008
17.57
 24,630 17.51 17.57 17.25 0 0 0
16/01/2008
17.51
 18,150 16.73 17.51 16.40 3,950 0 0
15/01/2008
16.73
 24,450 17.51 17.51 16.66 2,150 0 0
14/01/2008
17.51
 5,370 17.51 17.57 17.51 10 0 0
11/01/2008
17.51
 15,200 16.99 17.51 16.99 0 8,000 0
10/01/2008
16.99
 17,320 17.51 17.51 16.92 8,050 1,000 0
09/01/2008
17.51
 11,100 18.09 18.09 17.51 200 0 0
08/01/2008
18.09
 12,540 18.22 18.22 17.57 3,100 0 0
07/01/2008
18.22
 9,540 18.55 18.55 17.70 9,080 0 0
04/01/2008
18.55
 9,140 18.55 18.55 18.29 2,160 0 0
03/01/2008
18.55
 5,510 18.87 18.87 18.55 500 0 0
02/01/2008
18.87
 4,400 18.61 18.87 18.74 0 70 0
28/12/2007
18.61
 4,130 18.61 18.61 18.61 0 0 0
27/12/2007
18.61
 2,440 18.29 18.61 18.29 0 0 0
26/12/2007
18.29
 7,400 18.68 18.68 18.22 1,000 0 0
25/12/2007
18.68
 2,810 18.55 18.74 18.68 0 0 0
24/12/2007
18.55
 8,140 18.94 18.94 18.48 500 0 0
21/12/2007
18.94
 10,060 19.07 19.07 18.55 800 0 0
20/12/2007
19.07
 22,530 19.14 19.33 18.55 2,000 0 0
19/12/2007
19.14
 7,230 18.22 19.14 18.22 3,970 0 0
18/12/2007
18.22
 13,740 18.35 18.35 18.09 3,000 0 0
17/12/2007
18.35
 16,170 18.55 18.55 18.35 11,410 0 0
14/12/2007
18.55
 21,560 18.81 18.81 18.42 3,670 0 0
13/12/2007
18.81
 16,270 18.87 18.87 18.55 100 4,540 0
12/12/2007
18.87
 6,330 18.81 18.87 18.35 500 2,000 0
11/12/2007
18.81
 15,420 19.20 19.20 18.61 500 2,500 0
10/12/2007
19.20
 7,110 19.53 19.53 19.20 0 0 0
07/12/2007
19.53
 10,770 19.33 19.53 19.33 3,000 0 0
06/12/2007
19.33
 15,670 19.27 19.46 19.27 2,450 0 0
05/12/2007
19.27
 12,710 19.53 19.53 19.20 0 0 0
04/12/2007
19.53
 23,470 19.53 19.66 19.53 5,000 0 0
03/12/2007
19.53
 22,970 19.53 20.11 19.53 3,500 0 0
30/11/2007
19.53
 21,090 20.18 20.24 19.53 6,000 1,150 0
29/11/2007
20.18
 18,250 19.85 20.18 19.92 8,100 0 0
28/11/2007
19.85
 12,350 19.59 19.85 19.66 4,000 0 0
27/11/2007
19.59
 16,270 19.53 20.05 19.59 0 0 0
26/11/2007
19.53
 15,720 19.53 19.59 19.07 0 0 0
23/11/2007
19.53
 12,860 19.53 19.53 19.40 0 0 0
22/11/2007
19.53
 17,300 19.53 19.92 19.46 500 5,000 0
21/11/2007
19.53
 26,690 19.66 19.72 19.53 1,000 780 0
20/11/2007
19.66
 8,230 20.05 20.18 19.66 0 1,920 0
19/11/2007
20.05
 16,730 19.85 20.70 19.85 1,000 0 0
16/11/2007
19.85
 20,140 19.85 20.18 19.85 0 0 0
15/11/2007
19.85
 32,570 20.50 20.50 19.85 0 0 0
14/11/2007
20.50
 27,150 19.53 20.50 19.85 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |