CTCP Nhựa Tân Đại Hưng (tpc)

13.70
0.30
(2.24%)
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
(2026-08-17) 		4.40 48.89% 125,500 0 0
8.50
13.70
13.70
2 tháng
(2026-07-16) 		3.70 38.14% 129,600 0 0
8.50
13.70
13.70
3 tháng
(2026-06-16) 		7 109.37% 2,376,900 0 0
5.96
13.70
13.70
6 tháng
(2026-03-18) 		3.05 29.47% 4,399,000 0 0
5.96
13.70
13.70
12 tháng
(2025-09-19) 		1.10 8.94% 10,569,100 100 0.0
5.96
13.80
13.70
24 tháng
(2024-09-24) 		6.90 106.15% 12,649,400 -38,500 -0.4
5.73
13.80
13.70
36 tháng
(2023-10-02) 		7.85 141.44% 15,936,500 -42,200 -0.4
5.20
13.80
13.70
60 tháng
(2021-10-11) 		4.22 46.01% 18,815,300 -29,504 1.4
5.09
13.80
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2013
4.09
 2,520 4.09 4.09 3.99 0 0 0
23/08/2013
4.09
 5,490 4.04 4.09 3.99 0 0 0
22/08/2013
4.04
 20 4.04 4.14 4.04 10 0 0.0
21/08/2013
4.04
 111,110 4.34 4.34 4.04 0 0 0
20/08/2013
4.34
 38,780 4.38 4.38 4.09 0 0 0
19/08/2013
4.38
 8,080 4.38 4.38 4.19 0 0 0
16/08/2013
4.38
 200 4.34 4.38 4.38 0 0 0
15/08/2013
4.34
 12,050 4.29 4.34 4.29 0 0 0
14/08/2013
4.29
 2,400 4.19 4.29 4.24 0 0 0
13/08/2013
4.19
 2,120 4.24 4.24 4.19 0 0 0
12/08/2013
4.24
 620 4.24 4.24 4.24 0 0 0
09/08/2013
4.24
 12,820 4.29 4.34 4.24 0 0 0
08/08/2013
4.29
 20 4.29 4.34 4.29 0 0 0
07/08/2013
4.29
 2,510 4.29 4.34 4.29 0 0 0
06/08/2013
4.29
 70 4.34 4.38 4.29 0 0 0
05/08/2013
4.34
 2,460 4.29 4.34 4.29 0 0 0
02/08/2013
4.29
 350 4.34 4.38 4.29 0 0 0
01/08/2013
4.34
 2,320 4.34 4.34 4.29 0 1,490 -0.0
31/07/2013
4.34
 2,330 4.34 4.38 4.29 0 1,500 -0.0
30/07/2013
4.34
 6,020 4.38 4.38 4.34 0 6,000 -0.1
29/07/2013
4.38
 4,580 4.34 4.53 4.34 0 0 0
26/07/2013
4.34
 2,880 4.38 4.38 4.34 0 0 0
25/07/2013
4.38
 8,110 4.38 4.38 4.34 0 0 0
24/07/2013
4.38
 16,630 4.43 4.53 4.38 0 0 0
23/07/2013
4.43
 4,060 4.43 4.43 4.38 0 0 0
22/07/2013
4.43
 7,050 4.43 4.43 4.38 0 0 0
19/07/2013
4.43
 23,970 4.43 4.58 4.43 0 0 0
18/07/2013
4.43
 8,030 4.43 4.48 4.43 0 0 0
17/07/2013
4.43
 20,140 4.43 4.53 4.43 0 0 0
16/07/2013
4.43
 8,030 4.43 4.53 4.43 0 0 0
15/07/2013
4.43
 4,440 4.43 4.53 4.43 2,000 0 0.0
12/07/2013
4.43
 5,690 4.43 4.58 4.43 80 0 0.0
11/07/2013
4.43
 4,940 4.48 4.53 4.38 0 0 0
10/07/2013
4.48
 3,720 4.48 4.58 4.48 0 0 0
09/07/2013
4.48
 11,210 4.58 4.63 4.48 0 0 0
08/07/2013
4.58
 2,890 4.68 4.68 4.53 0 0 0
05/07/2013
4.68
 2,540 4.68 4.68 4.58 0 0 0
04/07/2013
4.68
 2,320 4.63 4.68 4.63 100 0 0.0
03/07/2013
4.63
 21,260 4.63 4.68 4.58 2,300 0 0.0
02/07/2013
4.63
 30,300 4.53 4.63 4.48 0 0 0
01/07/2013
4.53
 12,570 4.48 4.53 4.48 5,000 0 0.0
28/06/2013
4.48
 13,240 4.53 4.63 4.48 0 0 0
27/06/2013
4.53
 7,120 4.38 4.53 4.38 0 0 0
26/06/2013
4.38
 13,170 4.48 4.48 4.38 0 0 0
25/06/2013
4.48
 32,430 4.68 4.73 4.43 100 0 0.0
24/06/2013
4.68
 9,710 4.77 4.82 4.68 0 0 0
21/06/2013
4.77
 14,100 4.77 4.77 4.73 0 0 0
20/06/2013
4.77
 24,410 4.87 4.87 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |