CTCP Nhựa Tân Đại Hưng (tpc)

9.50
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
(2026-06-30) 		-0.02 -0.21% 13,300 0 0
9.50
11.05
9.50
2 tháng
(2026-06-01) 		1.80 23.38% 3,535,700 0 0
5.96
11.05
9.50
3 tháng
(2026-05-04) 		-1.55 -14.03% 4,271,100 0 0
5.96
11.05
9.50
6 tháng
(2026-02-02) 		-3.50 -26.92% 4,316,700 0 0
5.96
13.45
9.50
12 tháng
(2025-08-04) 		0.65 7.34% 10,871,100 -9,900 -0.1
5.96
13.80
9.50
24 tháng
(2024-08-09) 		2.71 39.91% 12,568,100 -38,500 -0.4
5.73
13.80
9.50
36 tháng
(2023-08-15) 		3.38 55.23% 15,995,600 -41,800 -0.4
5.20
13.80
9.50
60 tháng
(2021-08-25) 		0.28 2.99% 18,819,900 -24,304 1.4
5.09
13.80
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
7.37
 1,800 7.10 7.37 6.81 0 0 0.0
13/12/2022
7.10
 200 7.05 7.10 7.10 0 0 0.0
12/12/2022
7.05
 0 7.05 7.05 7.05 0 0 0.0
09/12/2022
7.05
 0 7.05 7.05 7.05 0 0 0.0
08/12/2022
7.05
 3,700 6.59 7.05 6.60 0 0 0.0
07/12/2022
6.59
 100 7.07 7.07 6.59 0 0 0.0
06/12/2022
7.07
 500 7.60 7.60 7.07 200 0 0.0
05/12/2022
7.60
 200 7.14 7.60 7.60 0 100 -0.0
02/12/2022
7.14
 0 7.14 7.14 7.14 0 0 -0.0
01/12/2022
7.14
 8,500 6.68 7.14 7 0 0 -0.0
30/11/2022
6.68
 500 6.68 6.68 6.68 0 0 -0.0
29/11/2022
6.68
 0 6.68 6.68 6.68 0 0 -0.0
28/11/2022
6.68
 3,100 6.27 6.70 6.49 0 0 -0.0
25/11/2022
6.27
 900 5.97 6.27 6 0 0 -0.0
24/11/2022
5.97
 0 5.97 5.97 5.97 0 0 -0.0
23/11/2022
5.97
 300 6.01 6.01 5.95 0 100 -0.0
22/11/2022
6.01
 2,800 6.05 6.20 5.82 0 0 0.0
21/11/2022
6.05
 1,900 5.93 6.05 5.93 0 0 0.0
18/11/2022
5.93
 6,200 5.55 5.93 5.50 0 0 0.0
17/11/2022
5.55
 1,800 5.44 5.64 5.26 0 0 0.0
16/11/2022
5.44
 42,200 5.09 5.44 5.20 2,000 100 0.0
15/11/2022
5.09
 29,000 5.10 5.10 5.08 14,200 0 0.1
14/11/2022
5.10
 98,300 5.45 5.68 5.07 27,200 100 0.1
11/11/2022
5.45
 51,400 5.85 5.85 5.45 20,200 100 0.1
10/11/2022
5.85
 11,100 6.29 6.29 5.85 0 0 0.0
09/11/2022
6.29
 16,000 6.45 6.45 6 0 0 0.0
08/11/2022
6.45
 11,700 6.93 6.93 6.45 0 0 0.0
07/11/2022
6.93
 21,000 6.68 6.96 6.22 200 0 0.0
04/11/2022
6.68
 10,000 7.18 7.29 6.68 200 0 0.0
03/11/2022
7.18
 21,300 7.71 7.71 7.18 0 0 0.0
02/11/2022
7.71
 12,400 8.28 8.28 7.71 0 0 0.0
01/11/2022
8.28
 27,500 8.18 8.74 7.61 0 0 0.0
31/10/2022
8.18
 15,600 8.79 8.79 8.18 0 0 0.0
28/10/2022
8.79
 8,800 9.10 9.10 8.47 0 0 0.0
27/10/2022
9.10
 2,900 9.15 9.15 8.51 0 0 0
26/10/2022
9.15
 25,100 8.75 9.34 8.14 0 0 0
25/10/2022
8.75
 12,600 9.40 9.40 8.75 0 0 0
24/10/2022
9.40
 200 10.10 10.10 9.40 0 0 0
21/10/2022
10.10
 19,700 9.49 10.10 8.83 0 0 0
20/10/2022
9.49
 200 9.50 9.50 8.85 0 0 0
19/10/2022
9.50
 300 9.50 10 9.50 0 0 0
18/10/2022
9.50
 0 9.50 9.50 9.50 0 0 0.0
17/10/2022
9.50
 0 9.50 9.50 9.50 0 0 0.0
14/10/2022
9.50
 300 9.40 9.50 9.50 0 0 0.0
13/10/2022
9.40
 0 9.40 9.40 9.40 0 0 0.0
12/10/2022
9.40
 100 9.70 9.70 9.40 0 0 0.0
11/10/2022
9.70
 200 9.70 10.15 9.70 0 0 0.0
10/10/2022
9.70
 0 9.70 9.70 9.70 0 0 0.0
07/10/2022
9.70
 100 9.75 9.75 9.70 0 0 0.0
06/10/2022
9.75
 1,000 9.75 9.75 9.75 0 0 0.0
05/10/2022
9.75
 0 9.75 9.75 9.75 0 0 0.0
04/10/2022
9.75
 0 9.75 9.75 9.75 0 0 0.0
03/10/2022
9.75
 2,000 9.12 9.75 9.70 700 100 0.0
30/09/2022
9.12
 200 9.70 9.70 9.12 0 0 0.0
29/09/2022
9.70
 100 10.15 10.15 9.70 0 0 0.0
28/09/2022
10.15
 0 10.15 10.15 10.15 0 0 0.0
27/09/2022
10.15
 4,800 10.90 10.90 10.15 0 0 0.0
26/09/2022
10.90
 14,100 10.80 10.90 10.05 0 0 0.0
23/09/2022
10.80
 100 10.25 10.80 10.80 100 0 0.0
22/09/2022
10.25
 500 10.20 10.25 9.52 0 0 -0.1
21/09/2022
10.20
 0 10.20 10.20 10.20 0 0 -0.1
20/09/2022
10.20
 5,000 10.20 10.20 10.20 0 5,000 -0.1
19/09/2022
10.20
 5,000 10.90 10.90 10.20 0 0 0
16/09/2022
10.90
 100 10.40 10.90 10.90 0 0 0
15/09/2022
10.40
 100 10.40 10.40 10.40 0 0 0
14/09/2022
10.40
 200 11.10 11.10 10.35 0 0 0
13/09/2022
11.10
 100 11.15 11.15 11.10 0 4 0
12/09/2022
11.15
 20,200 11.20 11.20 10.45 0 0 -0.0
09/09/2022
11.20
 3,500 10.70 11.20 11 0 0 -0.0
08/09/2022
10.70
 1,400 10.15 10.70 10.60 0 0 -0.0
07/09/2022
10.15
 1,600 10.05 10.15 9.50 0 0 -0.0
06/09/2022
10.05
 500 9.85 10.05 9.85 0 0 -0.0
05/09/2022
9.85
 2,500 10.45 10.45 9.85 0 0 -0.0
31/08/2022
10.45
 2,000 9.80 10.45 9.30 0 0 0.0
30/08/2022
9.80
 0 9.80 9.80 9.80 0 0 0.0
29/08/2022
9.80
 200 10.50 10.50 9.80 0 0 0.0
26/08/2022
10.50
 1,000 11 11 10.50 0 0 0.0
25/08/2022
11
 15,800 10.35 11.05 10.90 0 0 0.0
24/08/2022
10.35
 12,900 9.70 10.35 10.05 3,000 0 0.0
23/08/2022
9.70
 19,200 10.35 10.35 9.70 0 0 0.0
22/08/2022
10.35
 2,200 10.90 10.90 10.35 0 0 0.0
19/08/2022
10.90
 4,400 10.90 10.90 10.40 0 0 0.0
18/08/2022
10.90
 300 11.10 11.10 10.90 0 0 0.0
17/08/2022
11.10
 6,200 11.05 11.80 11.10 0 0 0.0
16/08/2022
11.05
 146,000 10.35 11.05 10 0 0 0.0
15/08/2022
10.35
 400 10.50 10.50 10.05 0 0 0.0
12/08/2022
10.50
 400 10.70 10.70 10.05 0 0 0.0
11/08/2022
10.70
 58,800 10 10.70 10 4,500 100 0.0
10/08/2022
10
 11,500 9.43 10.05 9.25 5,100 0 0.1
09/08/2022
9.43
 3,200 9.96 10.15 9.43 2,000 100 0.0
08/08/2022
9.96
 15,400 9.31 9.96 9.31 0 0 -0.0
05/08/2022
9.31
 100 10 10 9.31 0 100 -0.0
04/08/2022
10
 7,900 9.54 10 9.70 0 0 -0.0
03/08/2022
9.54
 100 9.32 9.54 9.54 0 0 -0.0
02/08/2022
9.32
 6,600 9.28 9.32 9.20 0 0 -0.0
01/08/2022
9.28
 3,500 9.11 9.28 9.28 0 0 -0.0
29/07/2022
9.11
 0 9.11 9.11 9.11 0 0 -0.0
28/07/2022
9.11
 0 9.11 9.11 9.11 0 0 -0.0
27/07/2022
9.11
 0 9.11 9.11 9.11 0 0 -0.0
26/07/2022
9.11
 100 9.69 9.69 9.11 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |