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)
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
11/06/2010
4.27
 217,370 4.14 4.32 4.19 0 0 0
10/06/2010
4.14
 94,420 4.03 4.14 4.01 0 0 0
09/06/2010
4.03
 52,990 4.06 4.11 4.03 0 0 0
08/06/2010
4.06
 134,220 4.01 4.11 3.95 0 5,000 -0.1
07/06/2010
4.01
 394,700 4.19 4.19 4.01 0 1,000 -0.0
04/06/2010
4.19
 114,110 4.22 4.24 4.17 0 0 0
03/06/2010
4.22
 35,040 4.19 4.27 4.19 0 0 0
02/06/2010
4.19
 77,500 4.17 4.19 4.09 0 5,000 -0.1
01/06/2010
4.17
 62,320 4.14 4.19 4.03 0 0 0
31/05/2010
4.14
 101,860 4.30 4.30 4.14 0 0 0
28/05/2010
4.30
 300,440 4.14 4.30 4.17 0 0 0
27/05/2010
4.14
 106,270 4.06 4.14 3.98 0 0 0
26/05/2010
4.06
 126,530 3.95 4.09 3.95 1,000 0 0.0
25/05/2010
3.95
 108,770 4.09 4.11 3.95 0 0 0
24/05/2010
4.09
 93,000 4.01 4.11 3.93 0 0 0
21/05/2010
4.01
 406,220 4.19 4.19 4.01 0 2,000 -0.0
20/05/2010
4.19
 251,530 4.03 4.19 3.85 0 0 0
19/05/2010
4.03
 511,090 4.24 4.24 4.03 0 0 0
18/05/2010
4.24
 260,600 4.27 4.27 4.19 0 0 0
17/05/2010
4.27
 211,410 4.40 4.43 4.24 0 0 0
14/05/2010
4.40
 288,230 4.32 4.40 4.27 0 0 0
13/05/2010
4.32
 301,250 4.40 4.48 4.32 0 5,000 -0.1
12/05/2010
4.40
 696,400 4.61 4.61 4.40 0 0 0
11/05/2010
4.61
 295,960 4.67 4.75 4.53 0 0 0
10/05/2010
4.67
 603,290 4.90 4.90 4.67 0 30 -0.0
07/05/2010
4.90
 1,935,070 4.69 4.90 4.69 5,000 0 0.1
06/05/2010
4.69
 1,323,360 4.48 4.69 4.51 2,000 11,000 -0.2
05/05/2010
4.48
 418,660 4.56 4.59 4.43 0 4,000 -0.1
04/05/2010
4.56
 769,430 4.35 4.56 4.53 0 10,000 -0.2
29/04/2010
4.35
 263,630 4.32 4.43 4.35 0 0 0
28/04/2010
4.32
 159,330 4.32 4.38 4.30 0 0 0
27/04/2010
4.32
 143,320 4.38 4.40 4.30 0 0 0
26/04/2010
4.38
 179,740 4.43 4.48 4.38 0 0 0
22/04/2010
4.43
 611,530 4.30 4.48 4.30 0 80,000 -1.3
21/04/2010
4.30
 296,840 4.30 4.38 4.30 0 0 0
20/04/2010
4.30
 311,530 4.38 4.40 4.30 0 0 0
19/04/2010
4.38
 291,310 4.48 4.48 4.30 0 0 0
16/04/2010
4.48
 743,220 4.38 4.59 4.38 0 0 0
15/04/2010
4.38
 239,890 4.27 4.40 4.30 0 0 0
14/04/2010
4.27
 381,110 4.24 4.32 4.22 0 0 0
13/04/2010
4.24
 506,190 4.32 4.38 4.24 0 0 0
12/04/2010
4.32
 445,330 4.46 4.46 4.27 0 0 0
09/04/2010
4.46
 518,930 4.59 4.61 4.46 80,000 2,000 1.3
08/04/2010
4.59
 1,270,140 4.38 4.59 4.48 0 40,000 -0.7
07/04/2010
4.38
 1,336,040 4.19 4.38 4.22 0 14,880 -0.2
06/04/2010
4.19
 395,330 4.19 4.27 4.19 0 5,000 -0.1
05/04/2010
4.19
 337,120 4.09 4.24 4.11 0 0 0
02/04/2010
4.09
 234,690 4.14 4.14 4.06 0 0 0
01/04/2010
4.14
 177,900 4.06 4.14 4.06 2,000 0 0.0
31/03/2010
4.06
 210,200 4.14 4.19 4.06 200 0 0.0
30/03/2010
4.14
 183,970 4.22 4.22 4.11 20,000 0 0.3
29/03/2010
4.22
 431,470 4.03 4.22 4.03 3,780 100,000 -1.5
26/03/2010
4.03
 327,640 4.11 4.11 4.01 0 0 0
25/03/2010
4.11
 512,640 4.27 4.27 4.09 17,000 0 0.3
24/03/2010
4.27
 248,880 4.24 4.27 4.14 4,000 0 0.1
23/03/2010
4.24
 105,330 4.32 4.53 4.22 2,000 0 0.0
22/03/2010
4.32
 351,590 4.46 4.53 4.32 0 5,100 -0.1
19/03/2010
4.46
 1,762,800 4.24 4.46 4.27 0 12,000 -0.2
18/03/2010
4.24
 406,950 4.06 4.24 4.03 0 7,990 -0.1
17/03/2010
4.06
 218,190 4.14 4.19 4.06 0 17,210 -0.3
16/03/2010
4.14
 380,370 4.27 4.27 4.14 0 0 0
15/03/2010
4.27
 344,960 4.24 4.32 4.22 20,000 81,950 -1.0
12/03/2010
4.24
 218,300 4.27 4.27 4.22 0 0 0
11/03/2010
4.27
 383,950 4.22 4.32 4.22 0 0 0
10/03/2010
4.22
 367,730 4.32 4.38 4.22 28,000 15,000 0.2
09/03/2010
4.32
 322,400 4.30 4.43 4.27 10,000 1,000 0.1
08/03/2010
4.30
 337,150 4.19 4.38 4.19 0 0 0
05/03/2010
4.19
 237,880 4.19 4.22 4.14 0 0 0
04/03/2010
4.19
 460,060 4.14 4.32 4.19 0 0 0
03/03/2010
4.14
 310,960 4.11 4.17 4.06 0 0 0
02/03/2010
4.11
 247,690 4.17 4.22 4.11 0 0 0
01/03/2010
4.17
 280,050 4.17 4.27 4.17 0 2,000 -0.0
26/02/2010
4.17
 155,210 4.14 4.19 4.09 10,000 0 0.2
25/02/2010
4.14
 185,590 4.17 4.27 4.14 4,000 0 0.1
24/02/2010
4.17
 314,340 4.19 4.30 4.09 0 0 0
23/02/2010
4.19
 468,860 4.40 4.40 4.19 91,460 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |