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)
05/03/2018
7.04
 1,000 7.04 7.04 7.04 0 100 -0.0
02/03/2018
7.04
 21,400 6.77 7.04 6.29 3,000 0 0.0
01/03/2018
6.77
 6,430 7.11 7.11 6.63 0 0 0
28/02/2018
7.11
 24,620 7.11 7.11 6.63 0 9,980 -0.1
27/02/2018
7.11
 0 7.11 7.11 7.11 0 0 0
26/02/2018
7.11
 0 7.11 7.11 7.11 0 0 0
23/02/2018
7.11
 8,400 7.07 7.11 6.77 0 0 0
22/02/2018
7.07
 20 7.04 7.11 7.07 0 0 0
21/02/2018
7.04
 1,930 7.07 7.07 6.84 0 0 0
13/02/2018
7.07
 0 7.07 7.07 7.07 0 0 0
12/02/2018
7.07
 290 7.11 7.11 6.61 0 0 0
09/02/2018
7.11
 0 7.11 7.11 7.11 0 0 0
08/02/2018
7.11
 2,040 7.31 7.31 6.80 0 0 0
07/02/2018
7.31
 10 7.24 7.31 7.31 0 0 0
06/02/2018
7.24
 0 7.24 7.24 7.24 0 0 0
05/02/2018
7.24
 2,520 7.11 7.31 6.61 0 0 0
02/02/2018
7.11
 0 7.11 7.11 7.11 0 0 0
01/02/2018
7.11
 1,200 7.31 7.31 7.11 0 0 0
31/01/2018
7.31
 10 7.31 7.31 7.31 0 0 0
30/01/2018
7.31
 10 7.31 7.31 7.31 0 0 0
29/01/2018
7.31
 110 7.11 7.31 6.77 0 0 0
26/01/2018
7.11
 5,120 7.11 7.38 7.04 0 0 0
25/01/2018
7.11
 10,000 7.11 7.11 7.11 0 0 0
22/01/2018
7.11
 0 7.11 7.11 7.11 0 0 0
19/01/2018
7.11
 0 7.11 7.11 7.11 0 0 0
18/01/2018
7.11
 14,000 7.04 7.11 7.04 0 0 0
17/01/2018
7.04
 270 7.04 7.04 7.04 0 0 0
16/01/2018
7.04
 500 7.38 7.38 7.04 0 0 0
15/01/2018
7.38
 2,600 7.17 7.38 7.34 0 0 0
12/01/2018
7.17
 7,690 7.11 7.17 7.11 0 0 0
11/01/2018
7.11
 500 7.38 7.38 7.11 0 0 0
10/01/2018
7.38
 4,040 7.38 7.38 7.04 0 0 0
09/01/2018
7.38
 6,250 7.07 7.38 7.07 0 0 0
08/01/2018
7.07
 2,900 7.11 7.11 7.04 0 0 0
05/01/2018
7.11
 1,000 7.07 7.11 6.94 0 0 0
04/01/2018
7.07
 10,740 7.11 7.11 6.77 0 0 0
03/01/2018
7.11
 0 7.11 7.11 7.11 0 0 0
02/01/2018
7.11
 2,800 7.11 7.44 7.11 2,000 0 0.0
29/12/2017
7.11
 51,820 7.11 7.11 6.77 0 0 0
28/12/2017
7.11
 8,710 7.11 7.11 7.04 0 0 0
27/12/2017
7.11
 91,160 7.11 7.11 6.77 0 0 0
26/12/2017
7.11
 1,030 7.04 7.11 6.55 0 0 0
25/12/2017
7.04
 0 7.04 7.04 7.04 0 0 0
22/12/2017
7.04
 74,660 7.04 7.11 7.04 0 0 0
21/12/2017
7.04
 100 7.11 7.11 7.04 0 0 0
20/12/2017
7.11
 610 7.14 7.17 7.11 0 0 0
19/12/2017
7.14
 1,510 7.04 7.14 6.77 0 0 0
18/12/2017
7.04
 4,900 7.04 7.04 7.04 0 0 0
15/12/2017
7.04
 35,010 7.04 7.04 7.04 0 0 0
14/12/2017
7.04
 6,600 7.04 7.04 6.77 0 0 0
13/12/2017
7.04
 1,000 6.97 7.04 7.04 0 0 0
12/12/2017
6.97
 43,110 7.11 7.11 6.97 0 0 0
11/12/2017
7.11
 200 7.04 7.11 7.11 0 0 0
08/12/2017
7.04
 5,010 7.11 7.11 6.97 0 0 0
07/12/2017
7.11
 23,400 7.04 7.11 7.04 0 0 0
06/12/2017
7.04
 5,960 7.04 7.04 7.04 0 0 0
05/12/2017
7.04
 550 7.11 7.11 7.04 0 0 0
04/12/2017
7.11
 2,600 7.04 7.11 7.04 0 0 0
01/12/2017
7.04
 10 7.24 7.24 7.04 0 0 0
30/11/2017
7.24
 19,200 7.04 7.24 6.97 0 0 0
29/11/2017
7.04
 1,000 7.04 7.04 7.04 0 0 0
28/11/2017
7.04
 27,740 7.04 7.04 7.04 0 0 0
27/11/2017
7.04
 3,000 7.04 7.04 7.01 0 0 0
24/11/2017
7.04
 2,000 7.04 7.04 7.04 0 0 0
23/11/2017
7.04
 26,310 7.04 7.04 6.90 0 0 0
22/11/2017
7.04
 3,300 7.04 7.04 6.84 0 0 0
21/11/2017
7.04
 3,560 7.04 7.04 6.84 0 0 0
20/11/2017
7.04
 27,500 7.04 7.04 6.90 0 0 0
17/11/2017
7.04
 10,920 7.04 7.04 6.90 0 0 0
16/11/2017
7.04
 0 7.04 7.04 7.04 0 0 0
15/11/2017
7.04
 0 7.04 7.04 7.04 0 0 0
14/11/2017
7.04
 80 7.04 7.04 7.04 0 0 0
13/11/2017
7.04
 0 7.04 7.04 7.04 0 0 0
10/11/2017
7.04
 29,600 7.04 7.04 7.04 3,000 0 0.0
09/11/2017
7.04
 6,010 7.11 7.11 6.97 2,000 0 0.0
08/11/2017
7.11
 1,020 7.11 7.11 6.80 0 0 0
07/11/2017
7.11
 14,800 7.11 7.11 6.77 0 0 0
06/11/2017
7.11
 22,950 6.97 7.11 6.97 0 0 0
03/11/2017
6.97
 15,980 6.77 6.97 6.84 0 0 0
02/11/2017
6.77
 12,020 6.97 7.01 6.77 0 0 0
01/11/2017
6.97
 39,840 6.97 6.97 6.77 0 20 -0.0
31/10/2017
6.97
 6,000 6.80 6.97 6.97 0 0 0
30/10/2017
6.80
 7,000 6.77 7.04 6.80 0 0 0
27/10/2017
6.77
 12,240 7.04 7.04 6.77 0 0 0
26/10/2017
7.04
 50,080 7.04 7.04 6.77 0 0 0
25/10/2017
7.04
 3,010 7.04 7.04 7.04 0 0 0
24/10/2017
7.04
 0 7.04 7.04 7.04 0 0 0
23/10/2017
7.04
 5,000 7.04 7.04 7.04 0 0 0
20/10/2017
7.04
 28,600 7.04 7.04 6.90 0 0 0
19/10/2017
7.04
 13,500 7.11 7.11 6.77 0 0 0
18/10/2017
7.11
 0 7.11 7.11 7.11 0 0 0
17/10/2017
7.11
 24,300 6.77 7.11 6.77 0 0 0
16/10/2017
6.77
 0 6.77 6.77 6.77 0 0 0
13/10/2017
6.77
 5,400 6.87 6.97 6.77 0 0 0
12/10/2017
6.87
 52,990 6.70 6.87 6.77 0 0 0
11/10/2017
6.70
 14,020 6.73 6.76 6.70 14,000 0 0.1
10/10/2017
6.73
 0 6.73 6.73 6.73 0 0 0
09/10/2017
6.73
 15,530 6.75 6.75 6.63 0 0 0
06/10/2017
6.75
 10 6.63 6.75 6.75 0 0 0
05/10/2017
6.63
 1,660 6.73 7.17 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |