CTCP Nhựa Tân Đại Hưng (tpc)

13.70
0.30
(2.24%)
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
(2026-08-17) 		4.40 48.89% 125,500 0 0
8.50
13.70
13.70
2 tháng
(2026-07-16) 		3.70 38.14% 129,600 0 0
8.50
13.70
13.70
3 tháng
(2026-06-16) 		7 109.37% 2,376,900 0 0
5.96
13.70
13.70
6 tháng
(2026-03-18) 		3.05 29.47% 4,399,000 0 0
5.96
13.70
13.70
12 tháng
(2025-09-19) 		1.10 8.94% 10,569,100 100 0.0
5.96
13.80
13.70
24 tháng
(2024-09-24) 		6.90 106.15% 12,649,400 -38,500 -0.4
5.73
13.80
13.70
36 tháng
(2023-10-02) 		7.85 141.44% 15,936,500 -42,200 -0.4
5.20
13.80
13.70
60 tháng
(2021-10-11) 		4.22 46.01% 18,815,300 -29,504 1.4
5.09
13.80
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2022
9.69
 0 9.69 9.69 9.69 0 0 -0.0
22/07/2022
9.69
 100 9.12 9.69 9.69 0 0 -0.0
21/07/2022
9.12
 0 9.12 9.12 9.12 0 0 -0.0
20/07/2022
9.12
 0 9.12 9.12 9.12 0 0 -0.0
19/07/2022
9.12
 100 9.72 9.72 9.12 0 100 -0.0
18/07/2022
9.72
 2,600 9.10 9.73 9.10 1,000 0 0.0
15/07/2022
9.10
 0 9.10 9.10 9.10 0 0 0.0
14/07/2022
9.10
 0 9.10 9.10 9.10 0 0 0.0
13/07/2022
9.10
 0 9.10 9.10 9.10 0 0 0.0
12/07/2022
9.10
 500 9.68 9.68 9.10 0 0 0.0
11/07/2022
9.68
 100 9.07 9.68 9.68 0 0 0.0
08/07/2022
9.07
 0 9.07 9.07 9.07 0 100 0.0
07/07/2022
9.07
 300 9.07 9.07 9.07 0 0 0.0
06/07/2022
9.07
 0 9.07 9.07 9.07 0 0 0.0
05/07/2022
9.07
 500 9 9.20 9.07 0 0 0.0
04/07/2022
9
 1,800 9 9 9 100 0 0.0
01/07/2022
9
 2,500 9.11 9.11 8.51 0 0 0.0
30/06/2022
9.11
 1,900 9.44 9.44 9.11 0 0 0.0
29/06/2022
9.44
 2,100 9.57 9.59 9.44 0 0 0
28/06/2022
9.57
 100 9.57 9.57 9.57 0 0 0.0
27/06/2022
9.57
 1,900 9 9.62 9 0 0 0
24/06/2022
9
 400 9 9.01 9 0 0 0.0
23/06/2022
9
 0 9 9 9 0 0 0.0
22/06/2022
9
 5,600 9.14 9.14 8.61 4,000 100 0.0
21/06/2022
9.14
 2,500 9.82 9.82 9.14 0 0 0.0
20/06/2022
9.82
 100 9.20 9.82 9.82 0 0 0
17/06/2022
9.20
 0 9.20 9.20 9.20 0 0 0.0
16/06/2022
9.20
 600 9.22 9.22 9.20 0 0 0.0
15/06/2022
9.22
 200 9.20 9.23 9.22 0 0 0.0
14/06/2022
9.20
 0 9.20 9.20 9.20 0 0 0.0
13/06/2022
9.20
 4,000 9.70 9.70 9.20 0 0 0.0
10/06/2022
9.70
 0 9.70 9.70 9.70 0 0 0.0
09/06/2022
9.70
 9,400 9.40 9.70 9.38 2,300 0 0.0
08/06/2022
9.40
 400 9.32 9.62 9.38 0 0 0.0
07/06/2022
9.32
 200 9.40 9.40 9.32 0 0 0.0
06/06/2022
9.40
 3,500 9.40 9.46 9.40 2,000 0 0.0
03/06/2022
9.40
 100 9.60 9.60 9.40 0 0 0.1
02/06/2022
9.60
 6,900 9.65 9.65 9.37 5,800 0 0.1
01/06/2022
9.65
 0 9.65 9.65 9.65 0 0 0.2
31/05/2022
9.65
 24,000 9.44 9.80 9.11 16,600 100 0.2
30/05/2022
9.44
 0 9.44 9.44 9.44 0 0 0.0
27/05/2022
9.44
 5,100 9.40 9.50 9.40 4,200 0 0.0
26/05/2022
9.40
 14,100 9.79 9.79 9.20 4,900 0 0.0
25/05/2022
9.79
 5,800 9.89 9.89 9.35 3,600 100 0.0
24/05/2022: Cổ tức tiền mặt tỉ lệ: 7%
24/05/2022
9.89
 800 9.55 9.89 9.57 0 0 0.0
23/05/2022
9.55
 8,100 9.50 9.64 9.41 0 0 0.0
20/05/2022
9.50
 100 9.50 9.50 9.50 0 0 0.0
19/05/2022
9.50
 6,800 9.13 9.74 9.50 0 0 0.0
18/05/2022
9.13
 2,000 9.46 9.46 9.13 0 0 0.0
17/05/2022
9.46
 3,900 8.94 9.55 9.41 0 0 0.0
16/05/2022
8.94
 3,300 8.92 9.50 8.94 0 0 0.0
13/05/2022
8.92
 9,600 9.50 9.50 8.90 200 0 0.0
12/05/2022
9.50
 300 9.83 9.83 9.50 0 0 0
11/05/2022
9.83
 200 9.88 9.88 9.36 0 100 -0.0
10/05/2022
9.88
 7,200 9.55 9.97 9.06 2,500 100 0.0
09/05/2022
9.55
 8,000 9.55 10.16 9.55 5,000 0 0.1
06/05/2022
9.55
 1,300 9.60 9.60 9.05 0 100 -0.0
05/05/2022
9.60
 3,700 9.60 9.78 9.60 1,200 0 0.0
04/05/2022
9.60
 12,600 9.46 9.78 9.46 6,000 0 0.1
29/04/2022
9.46
 7,100 9.83 9.83 9.46 6,000 100 0.1
28/04/2022
9.83
 200 9.50 9.83 9.83 0 0 0
27/04/2022
9.50
 17,400 9.32 9.60 9.50 10,000 0 0.1
26/04/2022
9.32
 25,500 9.36 9.78 9.32 14,800 0 0.1
25/04/2022
9.36
 8,300 9.13 9.36 9.31 1,600 0 0.0
22/04/2022
9.13
 7,900 9.55 9.55 8.89 1,000 0 0.0
21/04/2022
9.55
 8,400 9.55 9.55 9.55 7,000 0 0.1
20/04/2022
9.55
 5,900 9.83 9.83 9.32 3,400 0 0.0
19/04/2022
9.83
 10,500 9.22 9.83 8.85 1,500 0 0.0
18/04/2022
9.22
 800 9.60 9.60 9.13 100 100 0
15/04/2022
9.60
 600 9.46 9.60 9.60 0 0 0
14/04/2022
9.46
 4,500 8.85 9.46 8.85 0 0 0
13/04/2022
8.85
 400 9.13 9.13 8.57 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |