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
(2026-07-01) 		-0.28 -2.86% 12,700 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
(2025-08-05) 		0.66 7.47% 10,867,800 -9,900 -0.1
5.96
13.80
9.50
24 tháng
(2024-08-12) 		3.18 50.32% 12,567,000 -38,500 -0.4
5.73
13.80
9.50
36 tháng
(2023-08-16) 		3.40 55.74% 15,989,200 -41,800 -0.4
5.20
13.80
9.50
60 tháng
(2021-08-26) 		0.18 1.96% 18,816,000 -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)
14/12/2020
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
04/09/2020
6.96
 470 6.80 6.97 6.96 0 0 0
03/09/2020
6.80
 280 6.97 6.97 6.57 0 0 0
01/09/2020
6.97
 4,270 7.03 7.04 6.54 900 0 0.0
31/08/2020
7.03
 150 6.96 7.03 6.59 0 0 0
28/08/2020
6.96
 11,730 7.03 7.03 6.64 0 0 0
27/08/2020
7.03
 90 7.09 7.09 6.69 0 0 0
26/08/2020
7.09
 310 6.81 7.09 6.49 0 0 0
25/08/2020
6.81
 580 7.15 7.15 6.81 0 0 0
24/08/2020
7.15
 2,040 7.03 7.23 6.55 0 0 0
21/08/2020: Cổ tức tiền mặt tỉ lệ: 8%
21/08/2020
7.03
 4,630 6.97 7.15 6.97 0 0 0
20/08/2020
6.97
 15,150 6.67 7.06 6.67 0 0 0
19/08/2020
6.67
 2,270 6.67 6.75 6.67 0 0 0
18/08/2020
6.67
 1,870 6.67 6.75 6.67 0 0 0
17/08/2020
6.67
 6,520 6.59 6.97 6.67 0 0 0
14/08/2020
6.59
 5,030 6.35 6.78 6.35 0 0 0
13/08/2020
6.35
 720 6.28 6.35 6.28 0 0 0
12/08/2020
6.28
 1,590 6.35 6.79 6.28 0 0 0
11/08/2020
6.35
 170 6.35 6.66 6.13 0 0 0
10/08/2020
6.35
 3,220 6.35 6.35 6.35 0 0 0
07/08/2020
6.35
 10 5.95 6.35 6.35 0 0 0
06/08/2020
5.95
 150 5.57 5.95 5.66 0 0 0
05/08/2020
5.57
 80 5.81 6.18 5.41 0 0 0
04/08/2020
5.81
 560 5.62 5.95 5.66 0 0 0
03/08/2020
5.62
 0 5.62 5.62 5.62 0 0 0
31/07/2020
5.62
 10 5.81 5.81 5.62 0 0 0
30/07/2020
5.81
 10 6.19 6.19 5.81 0 0 0
29/07/2020
6.19
 2,710 6.27 6.27 5.84 0 0 0
28/07/2020
6.27
 960 5.88 6.27 5.84 0 0 0
27/07/2020
5.88
 0 5.88 5.88 5.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |