CTCP Nhựa Tân Đại Hưng (tpc)

13.70
0.30
(2.24%)
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
(2026-08-12) 		3.70 39.15% 119,900 0 0
8.50
13.40
13.40
2 tháng
(2026-07-13) 		2.75 26.44% 125,100 0 0
8.50
13.40
13.40
3 tháng
(2026-06-15) 		7.15 119.17% 2,370,800 0 0
5.96
13.40
13.40
6 tháng
(2026-03-16) 		2.80 27.05% 4,393,000 0 0
5.96
13.40
13.40
12 tháng
(2025-09-16) 		1.25 10.50% 10,585,300 100 0.0
5.96
13.80
13.40
24 tháng
(2024-09-23) 		6.66 102.62% 12,644,700 -38,500 -0.4
5.73
13.80
13.40
36 tháng
(2023-09-27) 		7.55 134.82% 15,931,500 -42,200 -0.4
5.20
13.80
13.40
60 tháng
(2021-10-07) 		3.97 43.29% 18,821,700 -29,504 1.4
5.09
13.80
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/02/2010
4.40
 551,870 4.22 4.43 4.09 92,540 0 1.5
12/02/2010
4.22
 1,097,690 4.03 4.22 4.09 10,150 5,000 0.1
11/02/2010
4.03
 280,570 3.85 4.03 3.85 0 0 0
10/02/2010
3.85
 126,060 3.80 3.90 3.80 0 0 0
09/02/2010
3.80
 130,420 3.95 3.95 3.80 0 1,000 -0.0
08/02/2010
3.95
 228,270 3.90 4.03 3.80 0 350 -0.0
05/02/2010
3.90
 505,860 4.09 4.09 3.90 0 0 0
04/02/2010
4.09
 226,380 4.09 4.14 3.95 0 0 0
03/02/2010
4.09
 231,350 4.14 4.14 4.03 0 440 -0.0
02/02/2010
4.14
 831,250 4.19 4.35 4.14 0 5,000 -0.1
01/02/2010
4.19
 998,960 4.01 4.19 3.88 0 5,000 -0.1
29/01/2010
4.01
 373,830 4.01 4.06 3.85 1,000 0 0.0
28/01/2010
4.01
 381,020 4.01 4.06 3.85 440 0 0.0
27/01/2010
4.01
 1,282,210 3.82 4.01 3.95 5,380 5,000 0.0
26/01/2010
3.82
 390,590 3.66 3.82 3.69 0 0 0
25/01/2010
3.66
 228,210 3.56 3.69 3.51 0 0 0
22/01/2010
3.56
 99,050 3.53 3.61 3.37 5,000 0 0.1
21/01/2010
3.53
 240,480 3.40 3.56 3.30 0 0 0
20/01/2010
3.40
 99,840 3.45 3.45 3.30 0 0 0
19/01/2010
3.45
 48,250 3.37 3.51 3.32 0 0 0
18/01/2010
3.37
 129,370 3.53 3.56 3.37 0 0 0
15/01/2010
3.53
 36,920 3.69 3.69 3.53 0 0 0
14/01/2010
3.69
 181,250 3.56 3.69 3.61 0 0 0
13/01/2010
3.56
 172,690 3.45 3.61 3.32 0 0 0
12/01/2010
3.45
 112,060 3.61 3.69 3.45 0 0 0
11/01/2010
3.61
 41,710 3.56 3.66 3.53 0 0 0
08/01/2010
3.56
 97,560 3.69 3.85 3.56 0 0 0
07/01/2010
3.69
 260,140 3.53 3.69 3.53 0 0 0
06/01/2010
3.53
 125,960 3.64 3.69 3.53 0 0 0
05/01/2010
3.64
 118,340 3.61 3.77 3.61 0 0 0
04/01/2010
3.61
 62,400 3.45 3.61 3.51 0 0 0
31/12/2009
3.45
 83,690 3.48 3.61 3.45 0 0 0
30/12/2009
3.48
 167,390 3.40 3.53 3.40 0 0 0
29/12/2009
3.40
 61,090 3.43 3.51 3.37 0 0 0
28/12/2009
3.43
 62,900 3.53 3.56 3.40 0 0 0
25/12/2009
3.53
 123,540 3.37 3.53 3.37 0 0 0
24/12/2009
3.37
 127,750 3.22 3.37 3.19 0 0 0
23/12/2009
3.22
 82,430 3.22 3.30 3.16 0 0 0
22/12/2009
3.22
 144,980 3.22 3.35 3.16 0 0 0
21/12/2009
3.22
 62,130 3.08 3.22 3.16 0 0 0
18/12/2009
3.08
 14,250 2.95 3.08 3.01 0 0 0
17/12/2009
2.95
 85,960 2.93 3.01 2.82 0 0 0
16/12/2009
2.93
 180,890 3.06 3.14 2.93 0 0 0
15/12/2009
3.06
 69,240 3.14 3.16 3.06 0 0 0
14/12/2009
3.14
 86,510 3.01 3.14 3.03 0 0 0
11/12/2009
3.01
 192,040 3.16 3.16 3.01 0 0 0
10/12/2009
3.16
 138,030 3.27 3.43 3.16 0 0 0
09/12/2009
3.27
 197,660 3.43 3.43 3.27 0 0 0
08/12/2009
3.43
 169,250 3.59 3.64 3.43 0 0 0
07/12/2009
3.59
 65,950 3.61 3.64 3.56 0 0 0
04/12/2009
3.61
 130,030 3.53 3.64 3.56 0 0 0
03/12/2009
3.53
 75,890 3.53 3.64 3.40 0 0 0
02/12/2009
3.53
 167,350 3.72 3.72 3.53 0 0 0
01/12/2009
3.72
 172,750 3.61 3.77 3.61 0 0 0
30/11/2009
3.61
 148,010 3.56 3.66 3.51 0 0 0
27/11/2009
3.56
 339,220 3.51 3.66 3.35 0 0 0
26/11/2009
3.51
 206,500 3.66 3.66 3.51 2,000 0 0
25/11/2009
3.66
 327,010 3.85 3.85 3.66 0 0 0
24/11/2009
3.85
 226,680 3.90 4.01 3.85 0 0 0
23/11/2009
3.90
 145,890 4.03 4.06 3.90 0 0 0
20/11/2009
4.03
 388,640 4.03 4.22 4.01 0 0 0
19/11/2009
4.03
 351,460 3.85 4.03 3.90 0 0 0
18/11/2009
3.85
 166,400 3.88 3.90 3.82 0 0 0
17/11/2009
3.88
 125,160 3.85 3.93 3.85 0 0 0
16/11/2009
3.85
 313,680 3.95 4.06 3.85 0 0 0
13/11/2009
3.95
 184,710 3.95 4.01 3.85 0 0 0
12/11/2009
3.95
 246,020 3.90 4.09 3.90 0 0 0
11/11/2009
3.90
 338,230 3.72 3.90 3.69 5,000 0 0
10/11/2009
3.72
 247,930 3.72 3.88 3.59 0 0 0
09/11/2009
3.72
 370,620 3.88 3.90 3.69 0 0 0
06/11/2009
3.88
 398,940 3.98 4.09 3.82 0 0 0
05/11/2009
3.98
 227,260 3.80 3.98 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |