CTCP Nhựa Tân Đại Hưng (tpc)

13
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
(2025-12-29) 		-0.40 -2.99% 3,993,400 100 0.0
13
13.70
13
2 tháng
(2025-12-01) 		0.90 7.44% 5,723,200 100 0.0
12.10
13.80
13
3 tháng
(2025-10-30) 		0.50 4% 5,725,900 100 0.0
12.10
13.80
13
6 tháng
(2025-08-01) 		4 44.44% 6,554,400 -9,900 -0.1
8.84
13.80
13
12 tháng
(2025-02-03) 		5.20 66.67% 7,775,700 -38,500 -0.4
7.80
13.80
13
24 tháng
(2024-02-15) 		7.35 130.09% 9,918,700 -43,400 -0.4
5.30
13.80
13
36 tháng
(2023-02-13) 		5.90 83.10% 12,593,400 -227,300 -1.5
5.20
13.80
13
60 tháng
(2021-02-23) 		4.80 58.57% 14,795,700 -23,404 1.4
5.09
13.80
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2014
4.73
 4,490 4.82 4.82 4.68 0 0 0
14/01/2014
4.82
 50,180 4.73 4.82 4.68 0 0 0
13/01/2014
4.73
 1,490 4.73 4.73 4.63 0 0 0
10/01/2014
4.73
 18,130 4.73 4.77 4.48 3,710 0 0.0
09/01/2014
4.73
 9,630 4.73 4.73 4.58 500 0 0.0
08/01/2014
4.73
 5,350 4.73 4.77 4.73 500 0 0.0
07/01/2014
4.73
 15,500 4.63 4.73 4.68 1,000 0 0.0
06/01/2014
4.63
 260 4.63 4.63 4.63 250 0 0.0
03/01/2014
4.63
 1,010 4.58 4.63 4.53 0 0 0
02/01/2014
4.58
 4,780 4.63 4.68 4.58 10 0 0.0
31/12/2013
4.63
 1,550 4.53 4.63 4.53 0 0 0
30/12/2013
4.53
 9,210 4.58 4.58 4.53 0 0 0
27/12/2013
4.58
 22,150 4.63 4.63 4.58 0 0 0
26/12/2013
4.63
 14,600 4.63 4.63 4.63 0 0 0
25/12/2013
4.63
 13,120 4.68 4.68 4.58 0 0 0
24/12/2013
4.68
 240 4.63 4.77 4.68 0 0 0
23/12/2013
4.63
 5,130 4.63 4.68 4.63 0 0 0
20/12/2013
4.63
 8,910 4.68 4.68 4.58 0 0 0
19/12/2013
4.68
 3,420 4.68 4.68 4.58 0 0 0
18/12/2013
4.68
 6,010 4.68 4.73 4.68 0 0 0
17/12/2013
4.68
 15,910 4.68 4.73 4.63 0 0 0
16/12/2013
4.68
 22,270 4.43 4.73 4.53 0 0 0
13/12/2013
4.43
 6,310 4.48 4.58 4.43 1,000 0 0.0
12/12/2013
4.48
 5,070 4.43 4.48 4.43 1,000 0 0.0
11/12/2013
4.43
 21,870 4.58 4.58 4.43 200 3,840 -0.0
10/12/2013
4.58
 12,420 4.53 4.63 4.53 0 0 0
09/12/2013
4.53
 29,350 4.48 4.68 4.48 1,000 0 0.0
06/12/2013
4.48
 35,050 4.38 4.48 4.43 0 0 0
05/12/2013
4.38
 26,160 4.43 4.43 4.38 1,000 0 0.0
04/12/2013
4.43
 7,370 4.38 4.43 4.38 0 0 0
03/12/2013
4.38
 8,800 4.34 4.43 4.34 0 0 0
02/12/2013
4.34
 7,120 4.34 4.38 4.29 1,000 0 0.0
29/11/2013
4.34
 17,680 4.38 4.43 4.34 0 0 0
28/11/2013
4.38
 9,280 4.38 4.38 4.34 0 0 0
27/11/2013
4.38
 17,040 4.38 4.38 4.29 0 0 0
26/11/2013
4.38
 130 4.29 4.43 4.38 0 0 0
25/11/2013
4.29
 8,040 4.34 4.34 4.29 0 0 0
22/11/2013
4.34
 12,680 4.43 4.43 4.29 0 0 0
21/11/2013
4.43
 33,140 4.38 4.43 4.34 0 0 0
20/11/2013
4.38
 17,120 4.34 4.38 4.34 0 0 0
19/11/2013
4.34
 22,860 4.43 4.48 4.34 0 0 0
18/11/2013
4.43
 18,960 4.48 4.53 4.34 0 0 0
15/11/2013
4.48
 13,430 4.38 4.48 4.29 0 0 0
14/11/2013
4.38
 21,570 4.38 4.48 4.29 0 0 0
13/11/2013
4.38
 3,750 4.34 4.48 4.29 0 0 0
12/11/2013
4.34
 9,080 4.48 4.48 4.34 0 0 0
11/11/2013
4.48
 13,460 4.43 4.48 4.38 0 0 0
08/11/2013
4.43
 830 4.43 4.48 4.38 0 0 0
07/11/2013
4.43
 39,870 4.29 4.43 4.29 0 0 0
06/11/2013
4.29
 15,700 4.14 4.29 4.14 0 0 0
05/11/2013
4.14
 47,600 4.14 4.19 4.14 0 0 0
04/11/2013
4.14
 24,710 4.14 4.19 4.04 0 0 0
01/11/2013
4.14
 5,160 4.09 4.14 3.99 0 0 0
31/10/2013
4.09
 6,100 4.09 4.09 4.09 0 0 0
30/10/2013
4.09
 27,160 4.04 4.24 4.09 0 0 0
29/10/2013
4.04
 5,680 3.80 4.04 4.04 0 0 0
28/10/2013
3.80
 13,020 3.99 3.99 3.80 0 0 0
25/10/2013
3.99
 540 3.99 3.99 3.99 0 0 0
24/10/2013
3.99
 36,530 3.99 3.99 3.90 0 0 0
23/10/2013
3.99
 5,730 3.99 4.14 3.90 0 0 0
22/10/2013
3.99
 1,710 3.99 4.04 3.99 0 0 0
21/10/2013
3.99
 230 3.90 3.99 3.95 0 0 0
18/10/2013
3.90
 380 3.90 3.99 3.90 0 0 0
17/10/2013
3.90
 14,390 3.85 4.04 3.90 0 0 0
16/10/2013
3.85
 26,610 3.95 3.99 3.85 0 0 0
15/10/2013
3.95
 13,750 3.99 4.04 3.95 0 1,000 -0.0
14/10/2013
3.99
 5,850 4.04 4.09 3.99 0 0 0
11/10/2013
4.04
 590 4.04 4.09 3.99 0 0 0
10/10/2013
4.04
 12,170 3.99 4.04 3.95 0 0 0
09/10/2013
3.99
 1,640 4.04 4.04 3.95 0 40 -0.0
08/10/2013
4.04
 10,100 3.95 4.04 3.95 0 0 0
07/10/2013
3.95
 6,340 3.90 3.95 3.90 0 0 0
04/10/2013
3.90
 1,170 3.90 3.90 3.85 0 0 0
03/10/2013
3.90
 950 3.85 3.90 3.85 0 0 0
02/10/2013
3.85
 1,780 3.90 3.95 3.85 0 0 0
01/10/2013
3.90
 9,230 3.90 3.95 3.90 0 0 0
30/09/2013
3.90
 670 3.95 4.14 3.90 100 0 0.0
27/09/2013
3.95
 8,730 3.99 3.99 3.90 0 0 0
26/09/2013
3.99
 20 3.90 3.99 3.99 0 0 0
25/09/2013
3.90
 1,650 3.99 3.99 3.90 0 0 0
24/09/2013
3.99
 10 3.95 3.99 3.99 0 0 0
23/09/2013
3.95
 160 3.85 3.95 3.90 0 0 0
20/09/2013
3.85
 800 4.04 4.04 3.85 0 0 0
19/09/2013
4.04
 2,010 3.90 4.04 3.85 0 0 0
18/09/2013
3.90
 16,820 3.90 3.90 3.85 0 0 0
17/09/2013
3.90
 3,100 3.90 3.95 3.90 0 0 0
16/09/2013
3.90
 1,600 4.09 4.09 3.90 100 0 0.0
13/09/2013
4.09
 7,030 3.99 4.09 3.90 0 0 0
12/09/2013
3.99
 20 3.99 3.99 3.95 0 0 0
11/09/2013
3.99
 680 3.95 4.09 3.95 200 0 0.0
10/09/2013
3.95
 12,200 4.09 4.19 3.95 0 0 0
09/09/2013
4.09
 10,010 4.09 4.09 3.90 0 0 0
06/09/2013
4.09
 6,410 3.99 4.09 3.99 0 400 -0.0
05/09/2013
3.99
 23,130 3.90 3.99 3.90 0 10 -0
04/09/2013
3.90
 15,140 3.85 3.95 3.85 0 0 0
03/09/2013
3.85
 4,610 3.85 3.90 3.85 0 0 0
30/08/2013
3.85
 3,370 3.90 3.99 3.85 0 0 0
29/08/2013
3.90
 5,650 3.95 3.95 3.90 0 0 0
28/08/2013
3.95
 770 3.95 4.09 3.90 0 0 0
27/08/2013
3.95
 1,940 4.09 4.09 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |