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)
10/08/2011
3.12
 32,800 3.04 3.12 3.08 0 0 0
09/08/2011
3.04
 54,720 3.19 3.19 3.04 0 0 0
08/08/2011
3.19
 23,610 3.19 3.19 3.12 0 0 0
05/08/2011
3.19
 20,270 3.31 3.31 3.16 200 0 0.0
04/08/2011
3.31
 4,460 3.19 3.31 3.12 0 0 0
03/08/2011
3.19
 9,320 3.27 3.27 3.12 0 0 0
02/08/2011
3.27
 10,240 3.27 3.34 3.16 0 0 0
01/08/2011
3.27
 76,040 3.12 3.27 3.27 0 0 0
29/07/2011
3.12
 33,270 3.08 3.16 3.08 0 0 0
28/07/2011
3.08
 4,500 3.08 3.12 3.08 0 0 0
27/07/2011
3.08
 920 3.08 3.08 3.01 0 0 0
26/07/2011
3.08
 17,300 3.01 3.08 3.01 0 0 0
25/07/2011
3.01
 50 3.01 3.01 3.01 0 0 0
22/07/2011
3.01
 620 3.01 3.01 3.01 0 0 0
21/07/2011
3.01
 10 2.93 3.01 3.01 0 0 0
20/07/2011
2.93
 6,340 2.89 2.93 2.85 1,970 0 0.0
19/07/2011
2.89
 2,370 2.89 2.89 2.82 0 0 0
18/07/2011
2.89
 262 3.01 3.01 2.89 0 0 0
15/07/2011
3.01
 8,230 2.97 3.01 2.93 0 0 0
14/07/2011: Cổ tức tiền mặt tỉ lệ: 15%
14/07/2011
2.97
 18,010 3.01 3.16 2.97 0 0 0
13/07/2011
3.01
 26,820 3.01 3.04 3.01 0 0 0
12/07/2011
3.01
 11,810 3.04 3.04 2.97 0 0 0
11/07/2011
3.04
 72,710 3.10 3.10 3.01 0 0 0
08/07/2011
3.10
 8,840 3.13 3.13 3.07 0 0 0
07/07/2011
3.13
 5,770 3.07 3.13 3.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |