CTCP Nhựa Tân Đại Hưng (tpc)

9.50
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
(2026-06-30) 		-0.02 -0.21% 13,300 0 0
9.50
11.05
9.50
2 tháng
(2026-06-01) 		1.80 23.38% 3,535,700 0 0
5.96
11.05
9.50
3 tháng
(2026-05-04) 		-1.55 -14.03% 4,271,100 0 0
5.96
11.05
9.50
6 tháng
(2026-02-02) 		-3.50 -26.92% 4,316,700 0 0
5.96
13.45
9.50
12 tháng
(2025-08-04) 		0.65 7.34% 10,871,100 -9,900 -0.1
5.96
13.80
9.50
24 tháng
(2024-08-09) 		2.71 39.91% 12,568,100 -38,500 -0.4
5.73
13.80
9.50
36 tháng
(2023-08-15) 		3.38 55.23% 15,995,600 -41,800 -0.4
5.20
13.80
9.50
60 tháng
(2021-08-25) 		0.28 2.99% 18,819,900 -24,304 1.4
5.09
13.80
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2010
3.92
 265,780 3.80 3.99 3.73 0 0 0
03/12/2010
3.80
 432,930 3.64 3.80 3.70 0 100 -0.0
02/12/2010
3.64
 88,020 3.51 3.67 3.51 0 0 0
01/12/2010
3.51
 108,760 3.64 3.70 3.51 0 1,400 -0.0
30/11/2010
3.64
 364,670 3.64 3.80 3.64 0 100 -0.0
29/11/2010
3.64
 82,740 3.48 3.64 3.42 0 0 0
26/11/2010
3.48
 13,390 3.51 3.54 3.38 0 0 0
25/11/2010
3.51
 67,680 3.42 3.51 3.35 0 0 0
24/11/2010
3.42
 46,230 3.45 3.51 3.32 0 10,000 -0.1
23/11/2010
3.45
 46,050 3.35 3.45 3.35 0 0 0
22/11/2010
3.35
 43,540 3.35 3.35 3.20 500 0 0.0
19/11/2010
3.35
 56,050 3.35 3.35 3.29 0 0 0
18/11/2010
3.35
 105,130 3.23 3.38 3.23 0 0 0
17/11/2010
3.23
 169,470 3.20 3.26 3.10 10,000 0 0.1
16/11/2010
3.20
 146,190 3.23 3.23 3.13 0 0 0
15/11/2010
3.23
 83,470 3.38 3.48 3.23 50 0 0.0
12/11/2010
3.38
 208,010 3.42 3.42 3.32 600 0 0.0
11/11/2010
3.42
 91,580 3.48 3.48 3.42 0 0 0
10/11/2010
3.48
 59,710 3.48 3.54 3.48 0 0 0
09/11/2010
3.48
 100,380 3.54 3.54 3.48 0 0 0
08/11/2010
3.54
 98,150 3.61 3.61 3.54 0 0 0
05/11/2010
3.61
 149,700 3.57 3.64 3.57 0 0 0
04/11/2010
3.57
 102,050 3.57 3.61 3.48 0 0 0
03/11/2010
3.57
 57,140 3.57 3.61 3.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |