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)
30/05/2012
4.83
 55,220 4.83 5.01 4.79 0 0 0
29/05/2012
4.83
 185,590 4.96 4.96 4.75 0 0 0
28/05/2012
4.96
 322,990 4.75 4.96 4.88 0 0 0
25/05/2012
4.75
 36,410 4.53 4.75 4.71 0 0 0
24/05/2012
4.53
 111,480 4.66 4.75 4.49 0 0 0
23/05/2012
4.66
 219,390 4.71 4.92 4.66 0 0 0
22/05/2012
4.71
 151,500 4.49 4.71 4.71 0 0 0
21/05/2012
4.49
 35,380 4.28 4.49 4.28 0 0 0
18/05/2012
4.28
 128,720 4.49 4.58 4.28 0 0 0
17/05/2012
4.49
 190,180 4.71 4.79 4.49 0 600 -0.0
16/05/2012
4.71
 259,810 4.92 4.92 4.71 0 0 0
15/05/2012
4.92
 215,640 5.18 5.18 4.92 0 0 0
14/05/2012
5.18
 180,510 5.43 5.43 5.18 500 0 0.0
11/05/2012
5.43
 320,070 5.69 5.69 5.43 0 0 0
10/05/2012
5.69
 237,590 5.95 5.95 5.69 0 0 0
09/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2012
5.95
 296,740 6.16 6.25 5.95 900 0 0.0
08/05/2012
6.16
 519,520 6.09 6.39 6.05 0 0 0
07/05/2012
6.09
 531,740 6.12 6.12 5.97 0 13,600 -0.2
04/05/2012
6.12
 456,240 6.05 6.20 5.90 0 130 -0.0
03/05/2012
6.05
 707,630 5.82 6.09 5.79 0 49,260 -0.8
02/05/2012
5.82
 172,930 5.56 5.82 5.82 0 0 0
27/04/2012
5.56
 400,300 5.30 5.56 5.48 13,600 0 0.2
26/04/2012
5.30
 270,880 5.07 5.30 5.30 200 0 0.0
25/04/2012
5.07
 97,940 4.85 5.07 5.03 0 0 0
24/04/2012
4.85
 444,370 4.62 4.85 4.62 0 0 0
23/04/2012
4.62
 95,830 4.55 4.73 4.58 0 0 0
20/04/2012
4.55
 177,770 4.58 4.62 4.51 0 0 0
19/04/2012
4.58
 166,820 4.81 4.81 4.58 0 0 0
18/04/2012
4.81
 192,360 4.62 4.81 4.62 0 0 0
17/04/2012
4.62
 269,840 4.43 4.62 4.47 0 0 0
16/04/2012
4.43
 331,680 4.32 4.43 4.28 0 0 0
13/04/2012
4.32
 135,390 4.40 4.40 4.32 0 0 0
12/04/2012
4.40
 359,170 4.36 4.43 4.36 0 0 0
11/04/2012
4.36
 173,810 4.32 4.40 4.24 0 0 0
10/04/2012
4.32
 144,640 4.32 4.43 4.32 0 0 0
09/04/2012
4.32
 316,020 4.13 4.32 4.24 0 0 0
06/04/2012
4.13
 157,550 4.17 4.24 4.13 0 8,000 -0.1
05/04/2012
4.17
 91,730 4.28 4.28 4.13 0 0 0
04/04/2012
4.28
 173,140 4.32 4.32 4.13 0 0 0
03/04/2012
4.32
 262,420 4.24 4.36 4.13 0 40,000 -0.5
30/03/2012
4.24
 460,590 4.06 4.24 4.13 0 80,000 -0.9
29/03/2012
4.06
 247,330 3.87 4.06 4.06 0 181,500 -1.9
28/03/2012
3.87
 219,100 3.72 3.87 3.83 0 10,000 -0.1
27/03/2012
3.72
 200,920 3.57 3.72 3.61 0 0 0
26/03/2012
3.57
 166,340 3.42 3.57 3.42 0 0 0
23/03/2012
3.42
 20,300 3.38 3.42 3.38 0 0 0
22/03/2012
3.38
 34,860 3.38 3.46 3.34 0 0 0
21/03/2012
3.38
 86,660 3.38 3.42 3.38 0 0 0
20/03/2012
3.38
 57,190 3.46 3.46 3.38 0 0 0
19/03/2012
3.46
 43,800 3.46 3.49 3.42 0 0 0
16/03/2012
3.46
 65,100 3.38 3.46 3.38 0 0 0
15/03/2012
3.38
 85,880 3.38 3.42 3.31 0 0 0
14/03/2012
3.38
 85,460 3.31 3.38 3.31 0 0 0
13/03/2012
3.31
 5,270 3.27 3.38 3.31 0 0 0
12/03/2012
3.27
 59,280 3.27 3.38 3.27 0 0 0
09/03/2012
3.27
 22,770 3.31 3.38 3.23 0 0 0
08/03/2012
3.31
 33,700 3.31 3.38 3.27 0 0 0
07/03/2012
3.31
 32,750 3.34 3.38 3.31 0 0 0
06/03/2012
3.34
 88,620 3.46 3.57 3.34 0 0 0
05/03/2012
3.46
 174,880 3.31 3.46 3.38 0 0 0
02/03/2012
3.31
 27,140 3.31 3.34 3.27 0 0 0
01/03/2012
3.31
 21,810 3.31 3.31 3.27 0 0 0
29/02/2012
3.31
 360 3.23 3.31 3.31 0 0 0
28/02/2012
3.23
 5,390 3.34 3.34 3.23 0 0 0
27/02/2012
3.34
 11,010 3.34 3.34 3.27 0 200 -0.0
24/02/2012
3.34
 73,200 3.34 3.34 3.23 0 0 0
23/02/2012
3.34
 54,850 3.27 3.34 3.23 0 0 0
22/02/2012
3.27
 20,680 3.23 3.27 3.19 0 0 0
21/02/2012
3.23
 42,880 3.23 3.23 3.19 0 0 0
20/02/2012
3.23
 13,330 3.23 3.27 3.19 0 0 0
17/02/2012
3.23
 7,650 3.19 3.27 3.19 0 0 0
16/02/2012
3.19
 9,550 3.27 3.27 3.19 0 0 0
15/02/2012
3.27
 34,790 3.23 3.31 3.12 0 0 0
14/02/2012
3.23
 4,790 3.19 3.23 3.19 0 0 0
13/02/2012
3.19
 440 3.08 3.19 3.01 0 0 0
10/02/2012
3.08
 8,460 3.16 3.23 3.08 0 0 0
09/02/2012
3.16
 24,540 3.23 3.34 3.16 0 0 0
08/02/2012
3.23
 15,060 3.19 3.27 3.19 0 1,140 -0.0
07/02/2012
3.19
 12,020 3.19 3.23 3.19 0 0 0
06/02/2012
3.19
 25,010 3.12 3.19 3.19 0 0 0
03/02/2012
3.12
 4,860 3.12 3.27 3.04 0 0 0
02/02/2012
3.12
 13,400 3.27 3.27 3.12 0 0 0
01/02/2012
3.27
 25,950 3.27 3.27 3.12 0 0 0
31/01/2012
3.27
 15,010 3.16 3.27 3.27 0 40 -0.0
30/01/2012
3.16
 48,150 3.01 3.16 3.04 0 0 0
20/01/2012
3.01
 27,600 2.89 3.01 2.85 0 0 0
19/01/2012
2.89
 13,210 2.78 2.89 2.82 0 0 0
18/01/2012
2.78
 37,010 2.82 2.93 2.78 0 0 0
17/01/2012
2.82
 54,270 2.74 2.82 2.74 0 0 0
16/01/2012
2.74
 5,270 2.78 2.85 2.74 0 0 0
13/01/2012
2.78
 4,200 2.78 2.82 2.78 0 0 0
12/01/2012
2.78
 4,100 2.78 2.78 2.74 0 0 0
11/01/2012
2.78
 8,010 2.85 2.85 2.78 0 0 0
10/01/2012
2.85
 8,740 2.89 2.97 2.78 0 0 0
09/01/2012
2.89
 67,020 2.89 3.01 2.85 0 0 0
06/01/2012
2.89
 76,980 2.82 2.89 2.74 0 0 0
05/01/2012
2.82
 13,200 2.74 2.82 2.70 0 0 0
04/01/2012
2.74
 26,450 2.67 2.78 2.67 0 0 0
03/01/2012
2.67
 4,210 2.55 2.67 2.67 0 0 0
30/12/2011
2.55
 13,480 2.44 2.55 2.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |