CTCP Nhựa Tân Đại Hưng (tpc)

10.35
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
(2026-02-23) 		-3.05 -22.76% 5,000 0 0
10.35
13.40
10.35
2 tháng
(2026-01-19) 		-3.25 -23.90% 46,200 100 0.0
10.35
13.60
10.35
3 tháng
(2025-12-18) 		-3.15 -23.33% 5,750,100 100 0.0
10.35
13.80
10.35
6 tháng
(2025-09-19) 		-1.95 -15.85% 6,170,100 100 0.0
10.35
13.80
10.35
12 tháng
(2025-03-24) 		-0.85 -7.59% 7,554,100 -15,000 -0.2
8
13.80
10.35
24 tháng
(2024-03-28) 		4.85 88.18% 8,846,900 -43,400 -0.4
5.30
13.80
10.35
36 tháng
(2023-04-03) 		3.85 59.23% 12,623,300 -227,500 -1.6
5.20
13.80
10.35
60 tháng
(2021-04-13) 		1.76 20.42% 14,749,700 -23,804 1.4
5.09
13.80
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2015
3.72
 10,040 3.72 3.77 3.72 0 0 0
26/05/2015
3.72
 30,690 3.72 3.72 3.61 0 0 0
25/05/2015
3.72
 14,820 3.72 3.72 3.61 0 0 0
22/05/2015
3.72
 290 3.66 3.72 3.66 0 0 0
21/05/2015
3.66
 19,770 3.66 3.66 3.50 0 0 0
20/05/2015
3.66
 16,320 3.50 3.66 3.50 0 0 0
19/05/2015
3.50
 5,010 3.55 3.55 3.50 0 0 0
18/05/2015
3.55
 10 3.61 3.61 3.55 0 0 0
15/05/2015
3.61
 6,710 3.66 3.66 3.61 0 0 0
14/05/2015
3.66
 4,680 3.77 3.77 3.55 0 0 0
13/05/2015
3.77
 5,010 3.66 3.77 3.66 0 0 0
12/05/2015
3.66
 7,740 3.66 3.66 3.66 0 0 0
11/05/2015
3.66
 39,830 3.72 3.72 3.66 0 0 0
08/05/2015
3.72
 14,580 3.77 3.77 3.72 0 0 0
07/05/2015
3.77
 9,950 3.88 3.88 3.77 0 0 0
06/05/2015
3.88
 3,340 3.93 3.93 3.82 0 0 0
05/05/2015
3.93
 4,600 3.93 3.93 3.77 0 0 0
04/05/2015
3.93
 14,820 4.04 4.04 3.93 0 0 0
27/04/2015
4.04
 8,200 4.04 4.04 4.04 0 0 0
24/04/2015
4.04
 6,150 4.04 4.04 4.04 0 0 0
23/04/2015
4.04
 8,100 4.09 4.09 4.04 0 0 0
22/04/2015
4.09
 15,210 3.98 4.09 3.98 0 0 0
21/04/2015
3.98
 2,100 4.04 4.04 3.98 0 0 0
20/04/2015
4.04
 10 3.98 4.04 4.04 0 0 0
17/04/2015
3.98
 11,020 4.04 4.09 3.98 0 0 0
16/04/2015
4.04
 830 4.04 4.09 4.04 0 0 0
15/04/2015
4.04
 420 4.09 4.15 4.04 0 0 0
14/04/2015
4.09
 10 4.04 4.09 4.09 0 0 0
13/04/2015
4.04
 0 4.04 4.04 4.04 0 0 0
10/04/2015
4.04
 1,630 4.04 4.15 4.04 0 0 0
09/04/2015
4.04
 890 3.98 4.04 3.98 0 0 0
08/04/2015
3.98
 20 3.98 3.98 3.88 0 0 0
07/04/2015
3.98
 8,620 4.04 4.04 3.93 0 0 0
06/04/2015
4.04
 10 3.98 4.04 4.04 0 0 0
03/04/2015
3.98
 9,790 3.98 3.98 3.88 0 0 0
02/04/2015
3.98
 10,270 3.93 3.98 3.88 0 0 0
01/04/2015
3.93
 3,110 4.20 4.20 3.93 0 0 0
31/03/2015
4.20
 1,530 4.20 4.25 4.15 0 0 0
30/03/2015
4.20
 19,590 4.31 4.31 4.04 0 0 0
27/03/2015
4.31
 5,240 4.31 4.31 4.25 0 0 0
26/03/2015
4.31
 0 4.31 4.31 4.31 0 0 0
25/03/2015
4.31
 110 4.31 4.31 4.31 0 0 0
24/03/2015
4.31
 150 4.31 4.31 4.31 0 0 0
23/03/2015
4.31
 33,580 4.36 4.36 4.20 0 0 0
20/03/2015
4.36
 5,410 4.41 4.41 4.31 0 0 0
19/03/2015
4.41
 0 4.41 4.41 4.41 0 0 0
18/03/2015
4.41
 2,280 4.47 4.47 4.36 0 0 0
17/03/2015
4.47
 0 4.47 4.47 4.47 0 0 0
16/03/2015
4.47
 1,000 4.47 4.47 4.47 0 0 0
13/03/2015
4.47
 10 4.41 4.47 4.47 0 0 0
12/03/2015
4.41
 1,000 4.41 4.41 4.41 0 0 0
11/03/2015
4.41
 0 4.41 4.41 4.41 0 0 0
10/03/2015
4.41
 0 4.41 4.41 4.41 0 0 0
09/03/2015
4.41
 20 4.47 4.47 4.41 0 0 0
06/03/2015
4.47
 1,520 4.47 4.47 4.36 0 0 0
05/03/2015
4.47
 10 4.58 4.58 4.47 0 0 0
04/03/2015
4.58
 5,000 4.41 4.58 4.47 0 400 -0.0
03/03/2015
4.41
 300 4.47 4.47 4.41 0 0 0
02/03/2015
4.47
 0 4.47 4.47 4.47 0 0 0
27/02/2015
4.47
 4,000 4.52 4.52 4.47 0 0 0
26/02/2015
4.52
 0 4.52 4.52 4.52 0 0 0
25/02/2015
4.52
 70 4.41 4.52 4.41 0 0 0
24/02/2015
4.41
 0 4.41 4.41 4.41 0 0 0
13/02/2015
4.41
 0 4.41 4.41 4.41 0 0 0
12/02/2015
4.41
 0 4.41 4.41 4.41 0 0 0
11/02/2015
4.41
 110 4.31 4.41 4.36 0 0 0
10/02/2015
4.31
 540 4.31 4.36 4.31 0 0 0
09/02/2015
4.31
 0 4.31 4.31 4.31 0 0 0
06/02/2015
4.31
 0 4.31 4.31 4.31 0 0 0
05/02/2015
4.31
 500 4.31 4.31 4.31 0 0 0
04/02/2015
4.31
 5,000 4.31 4.31 4.31 0 0 0
03/02/2015
4.31
 4,000 4.36 4.36 4.31 0 0 0
02/02/2015
4.36
 20 4.36 4.36 4.36 0 20 -0.0
30/01/2015
4.36
 90 4.36 4.36 4.36 0 0 0
29/01/2015
4.36
 0 4.36 4.36 4.36 0 0 0
28/01/2015
4.36
 0 4.36 4.36 4.36 0 0 0
27/01/2015
4.36
 60 4.36 4.36 4.36 0 0 0
26/01/2015
4.36
 1,040 4.31 4.36 4.31 0 0 0
23/01/2015
4.31
 5,630 4.25 4.36 4.25 0 0 0
22/01/2015
4.25
 3,560 4.36 4.36 4.20 0 0 0
21/01/2015
4.36
 10 4.47 4.47 4.36 0 0 0
20/01/2015
4.47
 0 4.47 4.47 4.47 0 0 0
19/01/2015
4.47
 0 4.47 4.47 4.47 0 0 0
16/01/2015
4.47
 1,790 4.41 4.47 4.41 0 0 0
15/01/2015
4.41
 550 4.41 4.41 4.36 0 0 0
14/01/2015
4.41
 10 4.41 4.41 4.41 0 0 0
13/01/2015
4.41
 270 4.31 4.41 4.20 0 0 0
12/01/2015
4.31
 2,520 4.31 4.41 4.31 0 0 0
09/01/2015
4.31
 7,350 4.31 4.36 4.31 0 0 0
08/01/2015
4.31
 3,000 4.31 4.31 4.31 0 0 0
07/01/2015
4.31
 1,550 4.41 4.41 4.31 0 0 0
06/01/2015
4.41
 0 4.41 4.41 4.41 0 0 0
05/01/2015
4.41
 0 4.41 4.41 4.41 0 0 0
31/12/2014
4.41
 2,870 4.31 4.41 4.31 0 0 0
30/12/2014
4.31
 5,410 4.25 4.31 4.25 0 0 0
29/12/2014
4.25
 450 4.31 4.31 4.25 0 0 0
26/12/2014
4.31
 3,960 4.25 4.31 4.25 0 0 0
25/12/2014
4.25
 7,400 4.36 4.36 4.25 0 0 0
24/12/2014
4.36
 2,520 4.41 4.41 4.31 0 0 0
23/12/2014
4.41
 290 4.41 4.41 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |