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
(2024-08-20) 		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)
05/07/2021
3.79
 36,000 3.82 3.83 3.56 0 0 0
02/07/2021
3.82
 30,500 3.88 3.88 3.61 3,500 0 0.0
01/07/2021
3.88
 14,900 3.94 3.94 3.67 0 0 0
30/06/2021
3.94
 15,300 3.95 3.95 3.68 200 0 0.0
29/06/2021
3.95
 35,900 4 4 3.75 0 0 0
28/06/2021
4
 31,500 4 4 3.80 0 0 0
25/06/2021
4
 1,800 4.01 4.01 3.90 0 0 0
24/06/2021
4.01
 33,800 4.04 4.04 3.90 0 0 0
23/06/2021
4.04
 8,000 4.04 4.05 3.95 0 0 0
22/06/2021
4.04
 30,300 4 4.04 3.95 0 0 0
21/06/2021
4
 2,300 3.95 4 3.95 0 0 0
18/06/2021
3.95
 12,700 4 4 3.90 0 0 0
17/06/2021
4
 13,000 3.95 4 3.95 0 3,000 -0.0
16/06/2021
3.95
 46,900 4.05 4.05 3.80 0 0 0
15/06/2021
4.05
 36,300 4.16 4.16 3.87 3,000 1,000 0.0
14/06/2021
4.16
 40,600 4.22 4.22 3.93 100 0 0.0
11/06/2021
4.22
 71,700 4.28 4.28 3.99 0 0 0
10/06/2021
4.28
 10,600 4.28 4.28 4.10 0 0 0
09/06/2021
4.28
 19,100 4.20 4.28 4.10 0 0 0
08/06/2021
4.20
 22,600 4.30 4.30 4.10 0 0 0
07/06/2021
4.30
 9,500 4.30 4.31 4.15 0 0 0
04/06/2021
4.30
 33,400 4.35 4.35 4.08 0 0 0
03/06/2021
4.35
 29,600 4.38 4.38 4.08 0 0 0
02/06/2021
4.38
 0 4.38 4.38 4.38 0 0 0
01/06/2021
4.38
 6,100 4.37 4.50 4.07 0 0 0
31/05/2021
4.37
 17,500 4.45 4.45 4.14 0 300 -0.0
28/05/2021
4.45
 9,700 4.65 4.65 4.33 0 0 0
27/05/2021
4.65
 2,000 4.54 4.65 4.50 0 0 0
26/05/2021
4.54
 2,500 4.55 4.55 4.25 0 0 0
25/05/2021
4.55
 41,200 4.65 4.65 4.33 0 1,600 -0.0
24/05/2021
4.65
 400 4.57 4.71 4.45 0 0 0
21/05/2021
4.57
 700 4.60 4.60 4.35 0 0 0
20/05/2021
4.60
 5,200 4.58 4.60 4.30 0 4,000 -0.0
19/05/2021
4.58
 5,000 4.58 4.58 4.55 0 0 0
18/05/2021
4.58
 6,300 4.61 4.61 4.41 0 0 0
17/05/2021
4.61
 5,600 4.42 4.63 4.61 0 0 0
14/05/2021
4.42
 9,700 4.70 4.70 4.42 0 0 0
13/05/2021
4.70
 8,300 4.67 4.75 4.40 100 0 0.0
12/05/2021
4.67
 10,600 4.69 4.69 4.37 0 0 0
11/05/2021
4.69
 900 4.70 4.71 4.40 0 0 0
10/05/2021
4.70
 3,900 4.65 4.70 4.36 0 0 0
07/05/2021
4.65
 2,700 4.65 4.65 4.35 0 0 0
06/05/2021
4.65
 8,100 4.75 4.75 4.42 0 0 0
05/05/2021
4.75
 1,800 4.70 4.75 4.73 0 0 0
04/05/2021
4.70
 5,900 4.60 4.75 4.28 0 0 0
29/04/2021
4.60
 9,200 4.68 4.68 4.51 0 0 0
28/04/2021
4.68
 2,000 4.70 4.70 4.50 0 0 0
27/04/2021
4.70
 600 4.70 4.70 4.40 0 0 0
26/04/2021
4.70
 8,800 4.60 4.70 4.60 0 0 0
23/04/2021
4.60
 12,500 4.40 4.60 4.40 0 0 0
22/04/2021
4.40
 10,300 4.67 4.70 4.36 0 0 0
20/04/2021
4.67
 8,000 4.69 4.69 4.41 0 0 0
19/04/2021
4.69
 17,700 4.78 4.78 4.45 0 0 0
16/04/2021
4.78
 9,100 4.73 4.80 4.70 0 0 0
15/04/2021
4.73
 77,100 4.80 4.92 4.73 3,400 100 0.0
14/04/2021
4.80
 29,900 4.62 4.80 4.62 0 0 0
13/04/2021
4.62
 24,800 4.95 4.95 4.62 0 0 0
12/04/2021
4.95
 47,100 4.95 4.95 4.61 0 0 0
09/04/2021
4.95
 36,000 4.80 5 4.85 0 0 0
08/04/2021
4.80
 45,900 4.51 4.81 4.70 0 0 0
07/04/2021
4.51
 50,200 4.22 4.51 4.24 0 0 0
06/04/2021
4.22
 17,800 4.05 4.24 4.10 0 0 0
05/04/2021
4.05
 7,700 4.20 4.20 4.05 0 0 0
02/04/2021
4.20
 5,600 4.20 4.20 4.10 0 0 0
01/04/2021
4.20
 1,600 4.20 4.20 4.10 0 0 0
31/03/2021
4.20
 5,300 4.15 4.20 4 0 0 0
30/03/2021
4.15
 1,800 4.19 4.19 4.10 0 0 0
29/03/2021
4.19
 5,200 4.15 4.20 3.95 0 0 0
26/03/2021
4.15
 0 4.15 4.15 4.15 0 0 0
25/03/2021
4.15
 1,100 4.15 4.15 4.15 0 0 0
24/03/2021
4.15
 200 4.15 4.15 4.15 0 0 0
23/03/2021
4.15
 11,600 4.15 4.16 4.13 0 3,000 -0.0
22/03/2021
4.15
 1,400 4.20 4.20 4.10 0 0 0
19/03/2021
4.20
 6,200 4.14 4.20 4.14 0 0 0
18/03/2021
4.14
 1,700 4.15 4.15 3.95 0 0 0
17/03/2021
4.15
 4,500 4.19 4.19 4.10 0 0 0
16/03/2021
4.19
 7,600 4.19 4.20 4.19 1,100 0 0.0
15/03/2021
4.19
 3,500 4.19 4.19 4.02 0 0 0
12/03/2021
4.19
 3,300 4.11 4.20 4 0 0 0
11/03/2021
4.11
 11,300 4.20 4.20 4.10 0 0 0
10/03/2021
4.20
 5,300 4.01 4.20 4.01 0 0 0
09/03/2021
4.01
 4,600 4.01 4.10 3.90 0 0 0
08/03/2021
4.01
 11,300 4.01 4.01 3.82 0 0 0
05/03/2021
4.01
 2,500 4.20 4.20 4.01 0 0 0
04/03/2021
4.20
 17,400 4 4.20 3.98 0 0 0
03/03/2021
4
 18,200 4 4 3.75 0 1,500 -0.0
02/03/2021
4
 500 4 4 4 0 0 0
01/03/2021
4
 2,000 4 4 3.81 0 0 0
26/02/2021
4
 5,100 4.15 4.15 4 0 0 0
25/02/2021
4.15
 1,500 4.15 4.15 4 0 0 0
24/02/2021
4.15
 1,600 4.15 4.15 4.15 0 0 0
23/02/2021
4.15
 1,900 4.15 4.15 4 0 0 0
22/02/2021
4.15
 8,800 4.15 4.15 3.90 0 0 0
19/02/2021
4.15
 200 4 4.15 4.15 0 0 0
18/02/2021
4
 4,000 3.99 4.19 3.80 0 0 0
17/02/2021
3.99
 6,300 3.96 3.99 3.69 0 0 0
09/02/2021
3.96
 6,300 3.96 3.96 3.69 0 0 0
08/02/2021
3.96
 31,900 4.25 4.25 3.96 0 0 0
05/02/2021
4.25
 1,200 4 4.25 4.13 100 0 0.0
04/02/2021
4
 800 3.84 4.05 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |