CTCP Nhựa Tân Đại Hưng (tpc)

6
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
(2026-05-13) 		-4.20 -41.18% 2,021,800 0 0
6
10.80
6
2 tháng
(2026-04-13) 		-5.05 -45.70% 2,022,000 0 0
6
11.05
6
3 tháng
(2026-03-16) 		-4.35 -42.03% 2,022,200 0 0
6
11.05
6
6 tháng
(2025-12-15) 		-6.85 -53.31% 7,774,400 100 0.0
6
13.80
6
12 tháng
(2025-06-17) 		-3.14 -34.35% 8,869,000 -9,900 -0.1
6
13.80
6
24 tháng
(2024-06-24) 		-0.20 -3.23% 10,587,800 -43,300 -0.4
5.73
13.80
6
36 tháng
(2023-06-28) 		-0.41 -6.40% 14,559,600 -216,800 -1.5
5.20
13.80
6
60 tháng
(2021-07-08) 		-2.19 -26.73% 16,664,400 -24,304 1.4
5.09
13.80
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2020
5.88
 110 6.12 6.12 5.88 0 0 0
23/07/2020
6.12
 0 6.12 6.12 6.12 0 0 0
22/07/2020
6.12
 330 6.42 6.78 5.98 0 0 0
21/07/2020
6.42
 120 6.42 6.51 6.13 0 0 0
20/07/2020
6.42
 630 6.13 6.54 6.05 0 0 0
17/07/2020
6.13
 170 5.76 6.14 5.81 0 0 0
16/07/2020
5.76
 120 5.38 5.76 5.11 0 0 0
15/07/2020
5.38
 10 5.73 5.73 5.38 0 0 0
14/07/2020
5.73
 0 5.73 5.73 5.73 0 0 0
13/07/2020
5.73
 140 5.77 6.17 5.50 0 0 0
10/07/2020
5.77
 20 5.93 6.31 5.77 0 0 0
09/07/2020
5.93
 20 5.90 6.31 5.93 0 0 0
08/07/2020
5.90
 590 5.87 6.28 5.87 0 0 0
07/07/2020
5.87
 150 6.29 6.29 5.87 0 0 0
06/07/2020
6.29
 30 5.88 6.29 6.29 0 0 0
03/07/2020
5.88
 420 6.20 6.20 5.88 0 0 0
02/07/2020
6.20
 50 6.43 6.66 5.99 0 0 0
01/07/2020
6.43
 50 6.41 6.66 5.97 0 0 0
30/06/2020
6.41
 640 6.00 6.41 5.59 0 0 0
29/06/2020
6.00
 60 6.28 6.28 6.00 0 0 0
26/06/2020
6.28
 0 6.28 6.28 6.28 0 0 0
25/06/2020
6.28
 550 6.66 6.80 6.20 0 0 0
24/06/2020
6.66
 30 6.50 6.90 6.21 0 0 0
23/06/2020
6.50
 50 6.42 6.86 6.35 0 0 0
22/06/2020
6.42
 1,180 6.43 6.43 5.99 0 0 0
19/06/2020
6.43
 0 6.43 6.43 6.43 0 0 0
18/06/2020
6.43
 340 6.75 6.75 6.39 0 0 0
17/06/2020
6.75
 1,110 6.82 6.82 6.35 0 0 0
16/06/2020
6.82
 10 6.50 6.82 6.82 0 0 0
15/06/2020
6.50
 0 6.50 6.50 6.50 0 0 0
12/06/2020
6.50
 5,650 6.50 6.96 6.50 0 0 0
11/06/2020
6.50
 5,150 6.40 6.63 6.28 0 0 0
10/06/2020
6.40
 110 6.57 6.57 6.11 0 0 0
09/06/2020
6.57
 100 6.57 6.57 6.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |