CTCP Nhựa Tân Đại Hưng (tpc)

12.50
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
(2025-11-05) 		0 0% 18,300 0 0
12.10
12.50
12.50
2 tháng
(2025-10-06) 		1 8.70% 54,800 0 0
10.60
12.80
12.50
3 tháng
(2025-09-08) 		1 8.70% 553,300 0 0
10.60
12.80
12.50
6 tháng
(2025-06-09) 		3.70 42.05% 1,107,000 -10,000 -0.1
8
12.80
12.50
12 tháng
(2024-12-10) 		4.52 56.64% 2,106,100 -38,600 -0.4
7.17
12.80
12.50
24 tháng
(2023-12-18) 		7.18 134.96% 4,289,600 -43,500 -0.4
5.30
12.80
12.50
36 tháng
(2022-12-21) 		5.50 78.57% 6,910,300 -227,100 -1.5
5.20
12.80
12.50
60 tháng
(2020-12-31) 		3.88 45% 9,298,150 -23,504 1.4
5.09
12.80
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2011
3.07
 4,810 3.16 3.16 3.07 100 0 0.0
05/07/2011
3.16
 54,210 3.04 3.16 3.10 0 0 0
04/07/2011
3.04
 58,370 2.91 3.04 2.97 0 0 0
01/07/2011
2.91
 23,300 2.88 2.91 2.82 0 0 0
30/06/2011
2.88
 7,040 2.91 2.91 2.88 0 0 0
29/06/2011
2.91
 30,000 2.85 2.91 2.88 0 0 0
28/06/2011
2.85
 43,300 2.85 2.85 2.75 0 0 0
27/06/2011
2.85
 550 2.78 2.85 2.72 0 0 0
24/06/2011
2.78
 1,000 2.72 2.78 2.78 0 1,000 -0.0
23/06/2011
2.72
 9,800 2.85 2.85 2.72 0 0 0
22/06/2011
2.85
 9,310 2.85 2.85 2.85 0 0 0
21/06/2011
2.85
 13,780 2.82 2.88 2.82 0 0 0
20/06/2011
2.82
 34,270 2.82 2.88 2.78 0 0 0
17/06/2011
2.82
 30,160 2.82 2.82 2.75 0 0 0
16/06/2011
2.82
 11,700 2.78 2.82 2.82 0 0 0
15/06/2011
2.78
 30,200 2.85 2.85 2.75 0 0 0
14/06/2011
2.85
 25,220 2.85 2.88 2.82 0 0 0
13/06/2011
2.85
 3,570 2.82 2.85 2.78 0 0 0
10/06/2011
2.82
 16,110 2.72 2.82 2.75 0 0 0
09/06/2011
2.72
 7,930 2.72 2.78 2.72 0 0 0
08/06/2011
2.72
 3,340 2.78 2.78 2.69 0 0 0
07/06/2011
2.78
 40 2.75 2.78 2.78 0 0 0
06/06/2011
2.75
 13,600 2.72 2.75 2.69 0 0 0
03/06/2011
2.72
 70,030 2.75 2.85 2.72 0 0 0
02/06/2011
2.75
 11,700 2.75 2.82 2.69 0 0 0
01/06/2011
2.75
 6,900 2.66 2.75 2.75 0 0 0
31/05/2011
2.66
 89,860 2.75 2.75 2.66 0 0 0
30/05/2011
2.75
 53,190 2.78 2.78 2.66 0 0 0
27/05/2011
2.78
 68,020 2.66 2.78 2.66 0 0 0
26/05/2011
2.66
 37,890 2.53 2.66 2.40 0 0 0
25/05/2011
2.53
 26,010 2.66 2.66 2.53 200 0 0.0
24/05/2011
2.66
 89,780 2.66 2.66 2.53 0 0 0
23/05/2011
2.66
 65,860 2.78 2.78 2.66 0 0 0
20/05/2011
2.78
 62,320 2.88 2.88 2.78 0 0 0
19/05/2011
2.88
 24,800 2.94 2.94 2.88 0 0 0
18/05/2011
2.94
 35,200 2.97 2.97 2.91 0 0 0
17/05/2011
2.97
 51,890 3.01 3.01 2.97 0 0 0
16/05/2011
3.01
 45,140 3.07 3.07 3.01 0 0 0
13/05/2011
3.07
 113,860 3.04 3.07 3.04 0 0 0
12/05/2011
3.04
 86,760 3.04 3.04 3.01 0 0 0
11/05/2011
3.04
 85,580 3.04 3.07 3.01 0 0 0
10/05/2011
3.04
 46,490 3.04 3.04 3.01 0 0 0
09/05/2011
3.04
 24,730 3.04 3.07 3.01 0 0 0
06/05/2011
3.04
 66,030 2.97 3.07 2.97 0 2,000 -0.0
05/05/2011
2.97
 30,830 2.94 2.97 2.88 0 0 0
04/05/2011
2.94
 27,140 2.91 2.97 2.91 0 0 0
29/04/2011
2.91
 12,640 2.85 2.91 2.85 0 0 0
28/04/2011
2.85
 12,240 2.88 2.88 2.82 0 0 0
27/04/2011
2.88
 26,860 2.85 2.88 2.75 0 0 0
26/04/2011
2.85
 28,250 2.88 2.88 2.85 0 0 0
25/04/2011
2.88
 23,710 2.85 2.94 2.88 0 0 0
22/04/2011
2.85
 37,490 2.94 2.97 2.82 0 1,500 -0.0
21/04/2011
2.94
 32,560 3.07 3.07 2.94 0 0 0
20/04/2011
3.07
 19,000 2.97 3.07 2.97 0 0 0
19/04/2011
2.97
 21,980 3.07 3.07 2.97 0 0 0
18/04/2011
3.07
 3,176 3.13 3.13 3.07 0 0 0
15/04/2011
3.13
 18,410 3.10 3.13 3.10 0 0 0
14/04/2011
3.10
 26,780 3.10 3.13 3.07 0 0 0
13/04/2011
3.10
 17,630 3.13 3.13 3.07 0 0 0
08/04/2011
3.13
 27,090 3.16 3.23 3.13 0 0 0
07/04/2011
3.16
 35,500 3.20 3.20 3.10 0 1,000 -0.0
06/04/2011
3.20
 57,180 3.20 3.20 3.10 0 0 0
05/04/2011
3.20
 32,250 3.20 3.20 3.10 0 0 0
04/04/2011
3.20
 65,790 3.13 3.20 3.10 0 0 0
01/04/2011
3.13
 77,760 3.13 3.16 3.07 0 0 0
31/03/2011
3.13
 25,410 3.07 3.16 3.10 0 0 0
30/03/2011
3.07
 72,230 3.10 3.10 3.07 0 0 0
29/03/2011
3.10
 18,200 3.13 3.13 3.07 0 0 0
28/03/2011
3.13
 12,050 3.13 3.13 3.07 20 0 0.0
25/03/2011
3.13
 37,860 3.10 3.13 3.07 0 0 0
24/03/2011
3.10
 12,790 3.10 3.13 3.07 0 0 0
23/03/2011
3.10
 40,040 3.16 3.16 3.07 0 0 0
22/03/2011
3.16
 6,880 3.16 3.16 3.16 0 0 0
21/03/2011
3.16
 20,850 3.16 3.16 3.13 0 0 0
18/03/2011
3.16
 13,700 3.13 3.16 3.07 0 0 0
17/03/2011
3.13
 42,660 3.10 3.16 3.10 0 0 0
16/03/2011
3.10
 40,660 3.07 3.10 3.07 0 0 0
15/03/2011
3.07
 37,770 3.01 3.07 3.01 0 0 0
14/03/2011
3.01
 177,530 3.16 3.16 3.01 0 0 0
11/03/2011
3.16
 33,260 3.16 3.23 3.16 0 0 0
10/03/2011
3.16
 77,960 3.10 3.23 3.10 0 0 0
09/03/2011
3.10
 51,160 3.13 3.13 3.01 0 0 0
08/03/2011
3.13
 48,700 3.16 3.16 3.10 0 0 0
07/03/2011
3.16
 18,820 3.10 3.16 3.10 0 0 0
04/03/2011
3.10
 11,560 3.10 3.13 3.10 0 0 0
03/03/2011
3.10
 39,420 3.10 3.16 3.04 0 0 0
02/03/2011
3.10
 111,190 3.20 3.20 3.10 0 0 0
01/03/2011
3.20
 26,880 3.16 3.23 3.10 0 0 0
28/02/2011
3.16
 61,470 3.16 3.16 3.10 0 0 0
25/02/2011
3.16
 21,670 3.20 3.23 3.16 0 0 0
24/02/2011
3.20
 71,970 3.20 3.20 3.07 0 0 0
23/02/2011
3.20
 57,240 3.16 3.20 3.16 0 0 0
22/02/2011
3.16
 99,600 3.16 3.16 3.07 0 0 0
21/02/2011
3.16
 267,170 3.29 3.29 3.13 0 0 0
18/02/2011
3.29
 197,380 3.29 3.32 3.26 0 0 0
17/02/2011
3.29
 168,190 3.29 3.29 3.26 0 0 0
16/02/2011
3.29
 113,130 3.29 3.32 3.26 0 0 0
15/02/2011
3.29
 107,950 3.29 3.29 3.26 0 15,000 -0.2
14/02/2011
3.29
 61,120 3.29 3.29 3.23 0 0 0
11/02/2011
3.29
 42,550 3.29 3.35 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |