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)
25/01/2021
9.14
 28,500 9.14 9.14 9.14 0 0 0
22/01/2021
9.14
 45,400 9.14 9.22 9.05 0 0 0
21/01/2021
9.14
 18,000 8.56 9.14 8.92 0 0 0
20/01/2021
8.56
 0 8.56 8.56 8.56 0 0 0
19/01/2021
8.56
 0 8.56 8.56 8.56 0 0 0
18/01/2021
8.56
 7,700 8.97 8.97 8.56 0 0 0
15/01/2021
8.97
 8,100 8.97 8.97 8.36 0 0 0
14/01/2021
8.97
 0 8.97 8.97 8.97 0 0 0
13/01/2021
8.97
 0 8.97 8.97 8.97 0 0 0
12/01/2021
8.97
 100 8.54 8.97 8.97 0 0 0
11/01/2021
8.54
 20,000 9.18 9.18 8.54 0 0 0
08/01/2021
9.18
 14,600 8.59 9.18 8.58 0 0 0
07/01/2021
8.59
 2,000 8.03 8.59 8.56 0 0 0
06/01/2021
8.03
 0 8.03 8.03 8.03 0 0 0
05/01/2021
8.03
 700 8.02 8.03 8.02 0 0 0
04/01/2021
8.02
 3,200 8.62 8.62 8.02 0 0 0
31/12/2020
8.62
 350 8.79 8.79 8.19 0 0 0
30/12/2020
8.79
 0 8.79 8.79 8.79 0 0 0
29/12/2020
8.79
 0 8.79 8.79 8.79 0 0 0
28/12/2020
8.79
 5,520 8.71 8.79 8.10 0 0 0
25/12/2020
8.71
 10 9.35 9.35 8.71 0 0 0
24/12/2020
9.35
 20 8.84 9.35 9.35 0 0 0
23/12/2020
8.84
 7,610 8.28 8.84 8.79 0 0 0
22/12/2020
8.28
 6,640 7.76 8.30 7.76 0 0 0
21/12/2020
7.76
 2,000 7.76 7.76 7.76 0 0 0
18/12/2020
7.76
 2,000 7.76 7.76 7.75 0 0 0
17/12/2020
7.76
 3,000 7.26 7.76 7.76 0 0 0
16/12/2020
7.26
 230 7.75 7.75 7.26 0 210 -0.0
15/12/2020
7.75
 210 7.28 7.75 7.24 0 0 0
14/12/2020
7.28
 750 7.31 7.31 6.90 0 0 0
11/12/2020
7.31
 1,060 7.84 7.84 7.30 0 0 0
10/12/2020
7.84
 0 7.84 7.84 7.84 0 0 0
09/12/2020
7.84
 550 7.76 8.16 7.76 0 0 0
08/12/2020
7.76
 10,940 7.34 7.84 6.83 0 0 0
07/12/2020
7.34
 7,360 7.25 7.50 7.24 0 0 0
04/12/2020
7.25
 5,050 6.78 7.25 6.78 0 0 0
03/12/2020
6.78
 1,860 6.34 6.78 6.72 0 0 0
02/12/2020
6.34
 650 6.68 7.15 6.29 0 0 0
01/12/2020
6.68
 1,230 7.18 7.68 6.68 0 0 0
30/11/2020
7.18
 3,450 6.72 7.18 6.25 0 0 0
27/11/2020
6.72
 1,270 7.21 7.66 6.72 100 0 0.0
26/11/2020
7.21
 190 7.74 7.74 7.21 0 0 0
25/11/2020
7.74
 0 7.74 7.74 7.74 0 0 0
24/11/2020
7.74
 30 7.33 7.75 6.82 0 0 0
23/11/2020
7.33
 1,250 6.89 7.34 6.80 210 0 0.0
20/11/2020
6.89
 10 6.47 6.89 6.89 0 0 0
19/11/2020
6.47
 10 6.81 6.81 6.47 0 0 0
18/11/2020
6.81
 1,450 6.37 6.81 6.15 0 0 0
17/11/2020
6.37
 0 6.37 6.37 6.37 0 0 0
16/11/2020
6.37
 3,340 5.96 6.37 6.28 0 0 0
13/11/2020
5.96
 580 6.38 6.38 5.95 0 0 0
12/11/2020
6.38
 0 6.38 6.38 6.38 0 0 0
11/11/2020
6.38
 0 6.38 6.38 6.38 0 0 0
10/11/2020
6.38
 610 6.29 6.38 5.85 0 0 0
09/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
06/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
05/11/2020
6.29
 120 6.38 6.38 6.29 0 0 0
04/11/2020
6.38
 30 6.37 6.38 6.38 0 0 0
03/11/2020
6.37
 1,270 6.44 6.44 6.03 0 0 0
02/11/2020
6.44
 10 6.13 6.44 6.44 0 0 0
30/10/2020
6.13
 0 6.13 6.13 6.13 0 0 0
29/10/2020
6.13
 50 6.37 6.37 6.13 0 0 0
28/10/2020
6.37
 10 6.37 6.37 6.37 0 0 0
27/10/2020
6.37
 110 6.20 6.37 6.21 0 0 0
26/10/2020
6.20
 1,490 6.34 6.34 6.20 0 0 0
23/10/2020
6.34
 980 6.21 6.34 6.17 0 0 0
22/10/2020
6.21
 750 6.11 6.21 6.04 0 0 0
21/10/2020
6.11
 1,010 6.55 6.55 6.11 0 0 0
20/10/2020
6.55
 10 6.40 6.55 6.55 0 0 0
19/10/2020
6.40
 2,310 6.37 6.40 6.11 0 0 0
16/10/2020
6.37
 190 6.37 6.37 6.37 0 0 0
15/10/2020
6.37
 50 6.08 6.37 6.37 0 0 0
14/10/2020
6.08
 3,520 6.38 6.38 6.03 0 0 0
13/10/2020
6.38
 940 6.38 6.38 6.34 0 0 0
12/10/2020
6.38
 1,050 6.34 6.38 6.34 0 0 0
09/10/2020
6.34
 6,500 6.38 6.38 6.31 0 0 0
08/10/2020
6.38
 450 6.38 6.38 6.38 0 0 0
07/10/2020
6.38
 2,410 6.59 6.59 6.30 0 0 0
06/10/2020
6.59
 3,930 6.59 6.59 6.14 0 0 0
05/10/2020
6.59
 0 6.59 6.59 6.59 0 0 0
02/10/2020
6.59
 50 6.64 6.64 6.59 0 0 0
01/10/2020
6.64
 120 6.58 6.64 6.58 0 0 0
30/09/2020
6.58
 960 6.49 6.81 6.16 0 0 0
29/09/2020
6.49
 20 6.48 6.71 6.49 0 0 0
28/09/2020
6.48
 1,750 6.48 6.64 6.29 0 900 -0.0
25/09/2020
6.48
 1,120 6.06 6.48 6.21 0 0 0
24/09/2020
6.06
 20 6.47 6.72 6.06 0 0 0
23/09/2020
6.47
 850 6.80 6.80 6.33 0 0 0
22/09/2020
6.80
 120 6.80 6.80 6.72 0 0 0
21/09/2020
6.80
 120 6.81 6.81 6.72 0 0 0
18/09/2020
6.81
 410 6.59 6.89 6.81 0 0 0
17/09/2020
6.59
 1,200 6.72 6.72 6.59 0 0 0
16/09/2020
6.72
 2,010 6.56 6.72 6.57 0 0 0
15/09/2020
6.56
 0 6.56 6.56 6.56 0 0 0
14/09/2020
6.56
 180 6.83 6.97 6.56 0 0 0
11/09/2020
6.83
 50 6.55 6.83 6.83 0 0 0
10/09/2020
6.55
 10 6.68 6.68 6.55 0 0 0
09/09/2020
6.68
 8,440 6.68 6.68 6.67 0 6,990 -0.1
08/09/2020
6.68
 70 6.84 6.84 6.68 0 0 0
07/09/2020
6.84
 10 6.96 6.96 6.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |