CTCP Công nghiệp Gốm sứ Taicera (tcr)

3.52
-0.13
(-3.56%)
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
(2024-04-16) 		-0.05 -1.35% 43,100 0 0
3.43
3.88
3.65
2 tháng
(2024-03-18) 		0 0% 77,500 100 0.0
3.43
3.98
3.65
3 tháng
(2024-02-16) 		0.45 14.06% 146,800 100 0.0
3.12
3.98
3.65
6 tháng
(2023-11-20) 		0.33 9.94% 239,700 800 0.0
3.05
3.98
3.65
12 tháng
(2023-05-22) 		0.32 9.61% 911,700 84,900 0.3
3.05
3.98
3.65
24 tháng
(2022-05-27) 		-1.75 -32.41% 3,026,400 -9,505 -0.0
2.40
5.54
3.65
36 tháng
(2021-06-01) 		-0.73 -16.67% 14,151,600 -63,505 -0.4
2.40
8.90
3.65
60 tháng
(2019-06-12) 		1.66 83.42% 17,112,750 -63,915 -0.4
1.32
8.90
3.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
3.65
-0.14
 3,200 3.91 3.91 3.65 0 0 0
#2 15/05/2024
3.79
-0.09
 2,700 3.93 3.93 3.61 0 0 0
#3 14/05/2024
3.88
0.07
 10,200 3.59 3.88 3.56 0 0 0
#4 13/05/2024
3.81
-0.04
 500 3.84 3.84 3.59 0 0 0
#5 10/05/2024
3.85
0.18
 200 3.85 3.85 3.85 0 0 0
#6 09/05/2024
3.67
0.24
 12,700 3.65 3.67 3.65 0 0 0
#7 08/05/2024
3.43
-0.24
 1,000 3.43 3.43 3.43 0 0 0
#8 07/05/2024
3.67
0.22
 500 3.67 3.67 3.67 0 0 0
#9 06/05/2024
3.45
-0.15
 1,500 3.48 3.48 3.35 0 0 0
#10 03/05/2024
3.60
-0.20
 2,000 3.60 3.60 3.60 0 0 0
#11 02/05/2024
3.80
0
 0 3.80 3.80 3.80 0 0 0
#12 26/04/2024
3.80
0.23
 5,200 3.56 3.80 3.56 0 0 0
#13 25/04/2024
3.57
-0.26
 1,200 3.83 3.83 3.57 0 0 0
#14 24/04/2024
3.83
0.23
 100 3.83 3.83 3.83 0 0 0
#15 23/04/2024
3.60
-0.23
 300 3.58 3.95 3.58 0 0 0
#16 22/04/2024
3.83
0.23
 200 3.84 3.84 3.83 0 0 0
#17 19/04/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#18 17/04/2024
3.60
-0.10
 100 3.60 3.60 3.60 0 0 0
#19 16/04/2024
3.70
-0.27
 1,500 3.70 3.96 3.70 0 0 0
#20 15/04/2024
3.97
0
 0 3.97 3.97 3.97 0 0 0
#21 12/04/2024
3.97
0
 100 3.97 3.97 3.97 100 0 0.0
#22 11/04/2024
3.97
0.10
 100 3.97 3.97 3.97 0 0 0
#23 10/04/2024
3.87
0
 0 3.87 3.87 3.87 0 0 0
#24 09/04/2024
3.87
0
 0 3.87 3.87 3.87 0 0 0
#25 08/04/2024
3.87
-0.11
 1,300 3.71 3.87 3.71 0 0 0
#26 05/04/2024
3.98
0.17
 700 3.56 4.04 3.56 0 0 0
#27 04/04/2024
3.81
0
 0 3.81 3.81 3.81 0 0 0
#28 03/04/2024
3.81
-0.06
 4,800 3.60 3.86 3.60 0 0 0
#29 02/04/2024
3.87
0
 0 3.87 3.87 3.87 0 0 0
#30 01/04/2024
3.87
0.01
 900 3.59 3.87 3.59 0 0 0
#31 29/03/2024
3.86
0
 0 3.86 3.86 3.86 0 0 0
#32 28/03/2024
3.86
0.06
 700 3.80 3.86 3.60 0 0 0
#33 27/03/2024
3.80
0.20
 2,600 3.84 3.84 3.80 0 0 0
#34 26/03/2024
3.60
-0.17
 4,200 3.56 3.99 3.56 0 0 0
#35 25/03/2024
3.77
0
 5,200 3.77 3.77 3.77 0 0 0
#36 22/03/2024
3.77
0.18
 2,200 3.59 3.78 3.69 0 0 0
#37 21/03/2024
3.59
0
 0 3.59 3.59 3.59 0 0 0
#38 20/03/2024
3.59
0.08
 300 3.51 3.71 3.59 0 0 0
#39 19/03/2024
3.51
-0.14
 2,600 3.65 3.65 3.51 0 0 0
#40 18/03/2024
3.65
-0.20
 8,700 3.85 3.85 3.65 0 0 0
#41 15/03/2024
3.85
-0.03
 200 3.88 3.88 3.61 0 0 0
#42 14/03/2024
3.88
-0.01
 1,300 3.89 3.89 3.88 0 0 0
#43 13/03/2024
3.89
0.19
 2,800 3.70 3.89 3.50 0 0 0
#44 12/03/2024
3.70
0
 3,200 3.70 3.94 3.70 0 0 0
#45 11/03/2024
3.70
0.01
 100 3.69 3.70 3.70 0 0 0
#46 08/03/2024
3.69
0
 0 3.69 3.69 3.69 370,374 370,374 0
#47 07/03/2024
3.69
0.19
 10,600 3.50 3.72 3.69 0 0 0
#48 06/03/2024
3.50
-0.25
 100 3.75 3.75 3.50 0 0 0
#49 05/03/2024
3.75
0
 3,100 3.75 3.76 3.75 0 0 0
#50 04/03/2024
3.75
0.22
 20,300 3.53 3.75 3.29 0 0 0
#51 01/03/2024
3.53
0
 0 3.53 3.53 3.53 0 0 0
#52 29/02/2024
3.53
0
 11,300 3.53 3.53 3.50 0 0 0
#53 28/02/2024
3.53
0.22
 5,900 3.31 3.54 3.14 0 0 0
#54 27/02/2024
3.31
-0.02
 200 3.33 3.33 3.12 0 0 0
#55 26/02/2024
3.33
0.21
 4,700 3.12 3.33 3.27 0 0 0
#56 23/02/2024
3.12
-0.23
 100 3.35 3.35 3.12 0 0 0
#57 22/02/2024
3.35
0
 0 3.35 3.35 3.35 0 0 0
#58 21/02/2024
3.35
0.11
 600 3.24 3.35 3.34 0 0 0
#59 20/02/2024
3.24
0.04
 200 3.20 3.24 3.10 0 0 0
#60 19/02/2024
3.20
0
 3,700 3.20 3.20 3.19 0 0 0
#61 16/02/2024
3.20
0
 900 3.20 3.25 3.20 0 0 0
#62 15/02/2024
3.20
0
 0 3.20 3.20 3.20 0 0 0
#63 07/02/2024
3.20
0.02
 300 3.18 3.30 3.18 0 0 0
#64 06/02/2024
3.18
-0.18
 10,500 3.36 3.36 3.18 0 0 0
#65 05/02/2024
3.36
0
 0 3.36 3.36 3.36 0 0 0
#66 02/02/2024
3.36
0
 11,000 3.36 3.36 3.35 0 0 0
#67 01/02/2024
3.36
0
 3,000 3.36 3.36 3.36 0 0 0
#68 31/01/2024
3.36
0.16
 2,000 3.20 3.36 3.05 0 0 0
#69 30/01/2024
3.20
-0.02
 400 3.22 3.22 3.10 0 0 0
#70 26/01/2024
3.22
0.05
 2,100 3.17 3.23 3.18 0 0 0
#71 25/01/2024
3.17
-0.09
 200 3.26 3.26 3.17 0 0 0
#72 24/01/2024
3.26
0.11
 300 3.15 3.27 3.26 0 0 0
#73 23/01/2024
3.15
-0.10
 1,400 3.25 3.25 3.15 0 0 0
#74 22/01/2024
3.25
0.20
 1,000 3.05 3.25 3.20 0 0 0
#75 19/01/2024
3.05
-0.15
 2,000 3.20 3.34 3.05 800 0 0.0
#76 18/01/2024
3.20
0
 300 3.20 3.20 3.20 0 0 0
#77 17/01/2024
3.20
0
 600 3.20 3.33 3.20 0 0 0
#78 16/01/2024
3.20
-0.06
 1,500 3.26 3.35 3.20 0 0 0
#79 15/01/2024
3.26
-0.07
 400 3.33 3.33 3.26 0 100 -0.0
#80 12/01/2024
3.33
0
 0 3.33 3.33 3.33 0 0 0
#81 11/01/2024
3.33
0.13
 100 3.20 3.33 3.33 0 0 0
#82 10/01/2024
3.20
-0.15
 1,300 3.35 3.35 3.20 0 0 0
#83 09/01/2024
3.35
0
 0 3.35 3.35 3.35 0 0 0
#84 08/01/2024
3.35
0
 0 3.35 3.35 3.35 0 0 0
#85 05/01/2024
3.35
0.05
 100 3.30 3.35 3.35 0 0 0
#86 04/01/2024
3.30
0.05
 400 3.25 3.40 3.30 0 0 0
#87 03/01/2024
3.25
0.04
 1,100 3.21 3.25 3.21 0 0 0
#88 02/01/2024
3.21
0.04
 4,300 3.17 3.35 3.20 0 0 0
#89 29/12/2023
3.17
-0.13
 1,100 3.30 3.40 3.17 0 0 0
#90 28/12/2023
3.30
-0.06
 3,100 3.36 3.36 3.25 0 0 0
#91 27/12/2023
3.36
0
 0 3.36 3.36 3.36 0 0 0
#92 26/12/2023
3.36
0
 0 3.36 3.36 3.36 0 0 0
#93 25/12/2023
3.36
0
 0 3.36 3.36 3.36 0 0 0
#94 22/12/2023
3.36
-0.01
 400 3.37 3.38 3.14 0 0 0
#95 21/12/2023
3.37
0.17
 100 3.20 3.37 3.37 0 0 0
#96 20/12/2023
3.20
-0.16
 500 3.36 3.36 3.20 0 0 0
#97 19/12/2023
3.36
0
 0 3.36 3.36 3.36 0 0 0
#98 18/12/2023
3.36
0
 0 3.36 3.36 3.36 0 0 0
#99 15/12/2023
3.36
0
 0 3.36 3.36 3.36 0 0 0
#100 14/12/2023
3.36
0.15
 2,000 3.21 3.36 3.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |