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
(2025-11-28) 		0.90 7.44% 5,723,200 100 0.0
12.10
13.80
13
3 tháng
(2025-10-29) 		0.50 4% 5,726,000 100 0.0
12.10
13.80
13
6 tháng
(2025-07-31) 		4 44.44% 6,555,700 -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
(2024-02-07) 		7.49 135.93% 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
(2021-02-22) 		4.38 50.80% 14,806,100 -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)
02/11/2010
3.57
 125,810 3.57 3.57 3.54 0 0 0
01/11/2010
3.57
 66,510 3.64 3.64 3.57 0 0 0
29/10/2010
3.64
 33,240 3.61 3.64 3.57 0 0 0
28/10/2010
3.61
 77,170 3.54 3.64 3.54 0 0 0
27/10/2010
3.54
 49,530 3.67 3.67 3.54 500 0 0.0
26/10/2010
3.67
 123,240 3.61 3.73 3.64 0 0 0
25/10/2010
3.61
 46,770 3.57 3.61 3.51 2,000 0 0.0
22/10/2010
3.57
 127,150 3.57 3.64 3.54 0 0 0
21/10/2010
3.57
 182,310 3.45 3.57 3.45 0 0 0
20/10/2010
3.45
 132,480 3.61 3.61 3.45 50 88,010 -1.0
19/10/2010
3.61
 85,930 3.70 3.70 3.61 5,400 100,000 -1.1
18/10/2010
3.70
 47,530 3.73 3.73 3.67 0 100,000 -1.1
15/10/2010
3.73
 50,830 3.73 3.73 3.64 0 0 0
14/10/2010
3.73
 93,360 3.73 3.80 3.70 0 0 0
13/10/2010
3.73
 75,230 3.67 3.73 3.64 0 0 0
12/10/2010
3.67
 223,430 3.73 3.73 3.64 0 0 0
11/10/2010
3.73
 52,750 3.70 3.76 3.73 0 0 0
08/10/2010
3.70
 218,330 3.70 3.80 3.70 0 0 0
07/10/2010
3.70
 259,970 3.80 3.80 3.70 2,000 0 0.0
06/10/2010
3.80
 268,780 3.70 3.83 3.76 0 12,000 -0.1
05/10/2010
3.70
 146,070 3.70 3.73 3.64 1,000 0 0.0
04/10/2010
3.70
 212,210 3.83 3.83 3.67 0 0 0
01/10/2010
3.83
 580,040 3.70 3.86 3.80 0 0 0
30/09/2010
3.70
 90,710 3.73 3.76 3.67 0 0 0
29/09/2010
3.73
 132,050 3.83 3.83 3.73 0 288,000 -3.3
28/09/2010
3.83
 88,030 3.80 3.89 3.80 0 0 0
27/09/2010
3.80
 107,880 3.86 3.89 3.73 0 0 0
24/09/2010
3.86
 190,960 3.83 3.89 3.80 0 0 0
23/09/2010
3.83
 273,890 3.95 3.95 3.76 0 0 0
22/09/2010
3.95
 113,080 3.95 4.02 3.89 0 0 0
21/09/2010
3.95
 398,710 3.99 4.08 3.92 40 0 0.0
20/09/2010
3.99
 757,430 3.80 3.99 3.86 0 0 0
17/09/2010
3.80
 222,590 3.64 3.80 3.70 0 0 0
16/09/2010
3.64
 86,620 3.64 3.67 3.61 0 0 0
15/09/2010
3.64
 131,680 3.64 3.73 3.61 0 0 0
14/09/2010
3.64
 146,040 3.61 3.67 3.61 0 0 0
13/09/2010
3.61
 192,770 3.73 3.76 3.61 2,000 0 0.0
10/09/2010
3.73
 275,610 3.92 3.92 3.73 0 0 0
09/09/2010
3.92
 222,930 3.86 3.99 3.86 0 0 0
08/09/2010
3.86
 180,040 3.95 3.95 3.80 0 0 0
07/09/2010
3.95
 261,540 3.95 4.11 3.86 0 0 0
06/09/2010
3.95
 475,230 3.80 3.99 3.83 0 0 0
01/09/2010
3.80
 232,300 3.83 3.83 3.70 0 0 0
31/08/2010
3.83
 184,880 3.76 3.89 3.73 0 0 0
30/08/2010
3.76
 254,600 3.61 3.76 3.70 0 0 0
27/08/2010
3.61
 110,940 3.57 3.67 3.48 0 0 0
26/08/2010
3.57
 227,820 3.42 3.57 3.42 0 0 0
25/08/2010
3.42
 251,690 3.57 3.57 3.42 0 0 0
24/08/2010
3.57
 158,980 3.73 3.73 3.57 0 0 0
23/08/2010
3.73
 53,650 3.80 3.80 3.73 0 0 0
20/08/2010
3.80
 98,840 3.80 3.83 3.70 0 0 0
19/08/2010
3.80
 249,880 3.64 3.80 3.64 0 0 0
18/08/2010
3.64
 24,910 3.70 3.80 3.64 0 0 0
17/08/2010
3.70
 42,520 3.73 3.73 3.64 0 0 0
16/08/2010
3.73
 143,420 3.61 3.76 3.64 0 0 0
13/08/2010
3.61
 99,710 3.64 3.64 3.48 0 0 0
12/08/2010
3.64
 126,610 3.83 3.83 3.64 0 0 0
11/08/2010
3.83
 47,230 3.80 3.95 3.80 0 0 0
10/08/2010
3.80
 103,390 3.95 3.95 3.76 0 0 0
09/08/2010
3.95
 92,780 3.99 4.02 3.86 0 0 0
06/08/2010
3.99
 72,330 4.05 4.08 3.99 0 0 0
05/08/2010
4.05
 39,260 4.08 4.11 4.02 0 10,000 -0.1
04/08/2010
4.08
 96,150 4.11 4.14 3.99 0 0 0
03/08/2010
4.11
 113,390 4.18 4.24 4.11 0 0 0
02/08/2010
4.18
 110,740 4.27 4.27 4.11 0 0 0
30/07/2010
4.27
 42,300 4.18 4.30 4.21 0 0 0
29/07/2010
4.18
 58,720 4.24 4.33 4.18 0 0 0
28/07/2010
4.24
 117,540 4.40 4.40 4.24 0 0 0
27/07/2010
4.40
 106,760 4.27 4.46 4.33 0 1,100 -0.0
26/07/2010
4.27
 111,270 4.33 4.40 4.27 0 0 0
23/07/2010
4.33
 115,020 4.37 4.43 4.33 0 0 0
22/07/2010
4.37
 120,650 4.43 4.43 4.33 0 0 0
21/07/2010
4.43
 102,990 4.46 4.52 4.43 0 0 0
20/07/2010
4.46
 185,810 4.43 4.49 4.43 0 0 0
19/07/2010
4.43
 99,810 4.43 4.43 4.37 0 0 0
16/07/2010
4.43
 65,960 4.43 4.46 4.40 0 0 0
15/07/2010
4.43
 84,790 4.49 4.49 4.43 0 0 0
14/07/2010
4.49
 85,610 4.59 4.71 4.49 0 0 0
13/07/2010
4.59
 136,550 4.49 4.59 4.49 0 0 0
12/07/2010
4.49
 115,240 4.46 4.52 4.40 0 20 -0.0
09/07/2010
4.46
 61,100 4.40 4.49 4.40 0 0 0
08/07/2010
4.40
 79,670 4.46 4.56 4.40 0 0 0
07/07/2010
4.46
 154,020 4.43 4.59 4.46 0 0 0
06/07/2010
4.43
 143,470 4.59 4.59 4.43 0 30 -0.0
05/07/2010
4.59
 141,590 4.59 4.68 4.59 10,000 0 0.1
02/07/2010
4.59
 173,630 4.40 4.59 4.37 0 0 0
01/07/2010
4.40
 118,310 4.40 4.46 4.37 5,000 0 0.1
30/06/2010
4.40
 89,650 4.52 4.52 4.37 0 0 0
29/06/2010
4.52
 157,640 4.56 4.65 4.52 35,140 0 0.5
28/06/2010
4.56
 94,210 4.49 4.59 4.49 0 0 0
25/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/06/2010
4.49
 122,460 4.45 4.62 4.49 0 0 0
24/06/2010
4.46
 219,680 4.40 4.48 4.40 0 0 0
23/06/2010
4.40
 203,840 4.38 4.46 4.35 50 0 0.0
22/06/2010
4.38
 263,370 4.43 4.46 4.38 0 0 0
21/06/2010
4.43
 126,420 4.46 4.46 4.35 0 0 0
18/06/2010
4.46
 276,400 4.56 4.59 4.40 1,100 0 0.0
17/06/2010
4.56
 433,940 4.48 4.59 4.46 0 0 0
16/06/2010
4.48
 313,200 4.38 4.48 4.38 0 0 0
15/06/2010
4.38
 95,280 4.40 4.43 4.32 0 0 0
14/06/2010
4.40
 400,440 4.27 4.40 4.27 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |