Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2007	19.53	55,970	20.37	20.37	19.53	500	0	0
12/11/2007	20.37	26,290	20.18	20.83	20.18	0	0	0
09/11/2007	20.18	54,600	20.83	20.83	20.18	80	0	0
08/11/2007	20.83	29,180	21.15	21.15	20.50	0	0	0
07/11/2007	21.15	67,640	21.67	21.67	20.76	0	6,000	0
06/11/2007	21.67	64,860	22.78	22.78	21.67	1,000	6,000	0
05/11/2007	22.78	94,360	22.78	22.78	22.13	61,000	7,710	0
02/11/2007	22.78	168,160	23.30	23.76	22.45	2,400	14,300	0
01/11/2007	23.30	345,910	22.19	23.30	23.11	0	10,600	0
31/10/2007	22.19	340,420	21.15	22.19	21.80	0	63,500	0
30/10/2007	21.15	68,070	20.18	21.15	21.15	0	6,300	0
29/10/2007	20.18	21,370	19.53	20.50	19.85	1,000	2,110	0
26/10/2007	19.53	20,710	19.98	19.98	19.53	4,000	0	0
25/10/2007	19.98	18,580	19.79	20.37	19.92	2,800	3,500	0
24/10/2007	19.79	46,610	19.72	20.18	19.72	20,500	0	0
23/10/2007	19.72	21,910	20.18	20.18	19.66	1,000	5,850	0
22/10/2007	20.18	10,010	21.02	21.02	20.18	600	0	0
19/10/2007	21.02	31,770	20.83	21.02	19.98	9,500	0	0
18/10/2007	20.83	43,320	21.67	21.80	20.83	0	10,200	0
17/10/2007	21.67	138,920	20.70	21.67	20.70	1,820	0	0
16/10/2007	20.70	37,790	20.83	20.83	20.70	2,500	2,000	0
15/10/2007	20.83	97,510	20.50	20.83	19.53	62,000	330	0
12/10/2007	20.50	63,350	19.85	20.50	19.85	35,000	2,000	0
11/10/2007	19.85	30,770	20.18	20.18	19.53	10,000	2,000	0
10/10/2007	20.18	19,020	20.44	20.44	19.85	0	0	0
09/10/2007	20.44	41,810	20.44	20.76	20.31	0	5,500	0
08/10/2007	20.44	55,770	19.92	20.44	19.53	0	950	0
05/10/2007	19.92	58,650	19.53	20.11	19.72	0	0	0
04/10/2007	19.53	16,950	19.53	19.53	19.27	0	0	0
03/10/2007	19.53	30,230	19.85	19.85	19.20	0	5,000	0
02/10/2007	19.85	32,070	19.85	20.50	19.53	0	2,000	0
01/10/2007	19.85	55,670	19.46	20.18	19.20	2,000	0	0
28/09/2007	19.46	39,870	18.55	19.46	18.87	0	0	0
27/09/2007	18.55	8,650	18.87	18.87	18.42	0	0	0
26/09/2007	18.87	17,610	18.74	19.14	18.87	5,000	0	0
25/09/2007	18.74	17,360	18.42	18.74	18.42	5,000	0	0
24/09/2007	18.42	17,950	18.61	18.61	18.42	0	840	0
21/09/2007	18.61	14,300	18.68	18.74	18.55	0	0	0
20/09/2007	18.68	9,810	18.55	18.68	18.48	0	560	0
19/09/2007	18.55	18,050	18.74	18.74	18.55	0	0	0
18/09/2007	18.74	6,590	19.00	19.00	18.74	0	0	0
17/09/2007	19.00	5,550	19.20	19.20	18.94	0	0	0
14/09/2007	19.20	2,950	19.53	19.53	18.87	0	0	0
13/09/2007	19.53	28,670	19.20	19.53	18.55	23,020	0	0
12/09/2007	19.20	46,970	19.20	20.11	19.20	0	290	0
11/09/2007	19.20	89,730	18.42	19.20	18.55	44,310	12,020	0
10/09/2007	18.42	26,110	18.42	18.55	18.22	19,010	1,000	0
07/09/2007	18.42	10,500	18.55	18.55	18.42	6,680	0	0
06/09/2007	18.55	13,180	18.55	18.55	18.22	11,680	0	0
05/09/2007	18.55	11,700	18.55	18.55	18.55	10,150	0	0
04/09/2007	18.55	14,400	17.90	18.55	18.03	10,010	4,070	0
31/08/2007	17.90	5,260	17.90	17.90	17.90	1,570	0	0
30/08/2007	17.90	9,040	17.90	18.22	17.90	6,480	4,400	0
29/08/2007	17.90	9,300	17.90	17.90	17.57	8,100	0	0
28/08/2007	17.90	9,530	18.22	18.22	17.90	8,000	7,720	0
27/08/2007	18.22	24,470	18.22	18.22	17.70	18,000	19,650	0
24/08/2007	18.22	7,790	18.22	18.55	18.22	5,330	0	0
23/08/2007	18.22	11,630	17.83	18.22	17.83	11,000	0	0
22/08/2007	17.83	3,200	17.57	17.83	17.57	30	1,000	0
21/08/2007	17.57	9,320	17.57	17.64	17.57	2,000	1,360	0
20/08/2007	17.57	17,570	18.22	18.22	17.57	60	0	0
17/08/2007	18.22	7,490	18.29	18.29	18.22	0	2,420	0
16/08/2007	18.29	7,390	18.61	18.61	18.22	460	2,330	0
15/08/2007	18.61	1,650	18.87	18.87	18.61	0	0	0
14/08/2007	18.87	19,680	18.55	18.87	18.87	18,320	500	0
13/08/2007	18.55	26,860	18.87	18.87	18.55	21,300	560	0
10/08/2007	18.87	3,860	19.20	19.20	18.87	0	0	0
09/08/2007	19.20	36,190	18.87	19.20	18.87	31,400	0	0
08/08/2007	18.87	15,080	18.87	18.87	18.87	12,180	600	0
07/08/2007	18.87	36,630	18.55	18.87	18.48	30,100	0	0
06/08/2007	18.55	49,450	18.22	18.55	18.09	40,000	500	0
03/08/2007	18.22	25,970	17.96	18.22	17.96	20,000	0	0
02/08/2007	17.96	13,720	18.87	18.87	17.96	0	0	0
01/08/2007	18.87	10,530	18.55	18.87	18.22	20	0	0
31/07/2007	18.55	15,260	18.55	18.74	18.35	0	0	0
30/07/2007	18.55	19,240	18.87	18.87	18.55	0	0	0
27/07/2007	18.87	5,710	18.68	18.87	18.61	2,000	0	0
26/07/2007	18.68	7,580	18.74	18.87	18.68	500	0	0
25/07/2007	18.74	7,450	18.74	18.87	18.74	2,100	0	0
24/07/2007	18.74	10,350	19.53	19.53	18.74	0	0	0
23/07/2007	19.53	31,920	19.20	20.11	19.53	0	0	0
20/07/2007	19.20	17,800	18.55	19.20	18.87	0	0	0
19/07/2007	18.55	10,610	18.68	18.68	18.55	0	0	0
18/07/2007	18.68	14,950	18.87	18.87	18.55	0	0	0
17/07/2007	18.87	19,000	18.87	18.87	18.42	1,200	0	0
16/07/2007	18.87	19,340	18.87	18.87	18.03	2,500	0	0
13/07/2007	18.87	16,840	18.87	18.87	18.87	0	0	0
12/07/2007	18.87	10,100	19.20	19.20	18.87	1,630	0	0
11/07/2007	19.20	19,270	19.20	19.20	19.20	13,550	0	0
10/07/2007	19.20	10,570	19.20	19.20	19.20	0	0	0
09/07/2007	19.20	4,520	19.53	19.53	18.87	1,110	10	0
06/07/2007	19.53	15,680	18.94	19.53	18.94	10,100	0	0
05/07/2007	18.94	14,800	19.33	19.33	18.87	2,940	0	0
04/07/2007	19.33	17,080	19.20	19.33	19.20	0	0	0
03/07/2007	19.20	41,250	18.87	19.53	18.87	200	0	0
02/07/2007	18.87	21,910	19.53	19.66	18.87	10,000	0	0
29/06/2007	19.53	35,510	19.53	19.53	19.53	21,560	0	0
28/06/2007	19.53	25,110	19.59	19.72	19.53	100	2,000	0
27/06/2007	19.59	31,330	19.72	19.72	19.59	200	3,000	0
26/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
26/06/2007	19.72	12,760	19.76	19.76	19.00	0	0	0

Page:
<<
42
43
44
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	0.23	7.28%	47,200	-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 (2024-06-20)	-0.31	-8.38%	107,400	-3,838	-0.0	3.08 3.79 3.39
6 tháng (2024-03-22)	-0.38	-10.08%	213,100	-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 (2022-09-29)	-0.57	-14.39%	2,077,600	-13,221	-0.3	2.40 3.99 3.39
36 tháng (2021-10-04)	-1.01	-22.95%	11,850,200	-68,643	-0.4	2.40 8.90 3.39
60 tháng (2019-10-15)	1.36	67%	17,122,400	-72,973	-0.5	1.73 8.90 3.39

CTCP Công nghiệp Gốm sứ Taicera (tcr)

THỐNG KÊ GIAO DỊCH