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)
18/08/2015
3.88
 0 3.88 3.88 3.88 0 0 0
17/08/2015
3.88
 10 3.82 3.88 3.88 0 0 0
14/08/2015
3.82
 1,130 3.93 3.93 3.76 0 0 0
13/08/2015
3.93
 7,000 3.99 3.99 3.88 0 0 0
12/08/2015
3.99
 13,200 3.88 3.99 3.88 0 0 0
11/08/2015
3.88
 500 3.88 3.88 3.88 0 0 0
10/08/2015
3.88
 5,680 3.88 3.88 3.88 0 0 0
07/08/2015
3.88
 0 3.88 3.88 3.88 0 0 0
06/08/2015
3.88
 14,000 3.76 3.88 3.82 0 0 0
05/08/2015
3.76
 4,120 3.76 3.76 3.76 0 0 0
04/08/2015
3.76
 5,090 3.88 3.88 3.76 0 0 0
03/08/2015
3.88
 6,010 3.88 3.88 3.65 0 0 0
31/07/2015
3.88
 110 3.88 3.93 3.88 0 0 0
30/07/2015
3.88
 20 3.76 3.88 3.88 0 0 0
29/07/2015
3.76
 300 3.82 3.82 3.76 0 0 0
28/07/2015
3.82
 6,940 3.82 3.82 3.76 0 0 0
27/07/2015
3.82
 10,990 3.82 3.82 3.76 0 0 0
24/07/2015
3.82
 2,450 3.65 3.82 3.65 2,000 390 0.0
23/07/2015
3.65
 50 3.76 3.88 3.65 0 10 -0.0
22/07/2015
3.76
 840 3.93 3.99 3.76 0 0 0
21/07/2015
3.93
 12,200 4.05 4.05 3.82 0 0 0
20/07/2015
4.05
 3,810 3.82 4.05 3.93 0 0 0
17/07/2015
3.82
 10,780 3.65 3.88 3.76 0 0 0
16/07/2015
3.65
 19,340 3.41 3.65 3.53 0 0 0
15/07/2015
3.41
 6,940 3.41 3.41 3.41 0 0 0
14/07/2015
3.41
 2,300 3.47 3.47 3.41 0 0 0
13/07/2015
3.47
 2,000 3.47 3.47 3.47 0 0 0
10/07/2015
3.47
 3,200 3.41 3.59 3.41 0 0 0
09/07/2015
3.41
 2,020 3.47 3.59 3.41 0 0 0
08/07/2015
3.47
 3,070 3.53 3.53 3.47 0 0 0
07/07/2015
3.53
 7,480 3.53 3.53 3.47 0 0 0
06/07/2015
3.53
 6,430 3.47 3.53 3.47 0 0 0
03/07/2015
3.47
 12,090 3.41 3.47 3.41 0 0 0
02/07/2015
3.41
 20,110 3.59 3.59 3.41 0 0 0
01/07/2015
3.59
 19,250 3.65 3.65 3.47 0 0 0
30/06/2015
3.65
 9,520 3.65 3.65 3.65 0 0 0
29/06/2015
3.65
 960 3.53 3.76 3.53 0 0 0
26/06/2015
3.53
 14,540 3.70 3.82 3.53 0 0 0
25/06/2015
3.70
 11,100 3.88 3.93 3.70 0 0 0
24/06/2015: Cổ tức tiền mặt tỉ lệ: 5%
24/06/2015
3.88
 4,720 3.88 4.05 3.88 0 0 0
23/06/2015
3.88
 4,910 3.88 3.93 3.82 0 0 0
22/06/2015
3.88
 3,410 3.82 3.88 3.77 0 0 0
19/06/2015
3.82
 6,120 3.77 3.88 3.82 0 0 0
18/06/2015
3.77
 20,080 3.98 3.98 3.77 0 0 0
17/06/2015
3.98
 2,310 3.98 3.98 3.93 0 0 0
16/06/2015
3.98
 4,100 4.15 4.15 3.98 0 0 0
15/06/2015
4.15
 17,570 4.04 4.25 4.04 0 0 0
12/06/2015
4.04
 1,300 4.04 4.04 4.04 0 0 0
11/06/2015
4.04
 1,320 3.93 4.09 3.93 0 0 0
10/06/2015
3.93
 2,410 3.82 3.93 3.93 0 0 0
09/06/2015
3.82
 3,530 3.93 3.93 3.82 0 0 0
08/06/2015
3.93
 25,400 3.77 3.93 3.77 0 0 0
05/06/2015
3.77
 0 3.77 3.77 3.77 0 0 0
04/06/2015
3.77
 1,440 3.72 3.82 3.77 0 0 0
03/06/2015
3.72
 10 3.72 3.72 3.72 0 0 0
02/06/2015
3.72
 6,600 3.77 3.77 3.66 0 0 0
01/06/2015
3.77
 5,530 3.77 3.82 3.77 0 0 0
29/05/2015
3.77
 720 3.77 3.77 3.66 0 0 0
28/05/2015
3.77
 1,600 3.72 3.77 3.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |