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)
10/08/2009
3.59
 286,310 3.43 3.59 3.45 0 0 0
07/08/2009
3.43
 120,320 3.48 3.51 3.40 0 0 0
06/08/2009
3.48
 534,440 3.37 3.53 3.37 0 0 0
05/08/2009
3.37
 115,500 3.30 3.37 3.27 0 0 0
04/08/2009
3.30
 116,100 3.37 3.37 3.30 0 14,240 0
03/08/2009
3.37
 193,250 3.32 3.43 3.24 0 0 0
31/07/2009
3.32
 77,410 3.24 3.32 3.27 0 100 0
30/07/2009
3.24
 95,090 3.24 3.30 3.16 0 0 0
29/07/2009
3.24
 89,760 3.30 3.40 3.24 0 0 0
28/07/2009
3.30
 182,170 3.43 3.43 3.27 0 100 0
27/07/2009
3.43
 399,370 3.43 3.48 3.37 0 95,000 0
24/07/2009
3.43
 242,510 3.27 3.43 3.43 0 100,000 0
23/07/2009
3.27
 58,520 3.14 3.27 3.14 0 0 0
22/07/2009
3.14
 69,600 3.16 3.19 3.14 0 0 0
21/07/2009
3.16
 92,560 3.14 3.22 3.11 0 0 0
20/07/2009
3.14
 157,130 3.24 3.24 3.08 0 0 0
17/07/2009
3.24
 59,470 3.27 3.30 3.19 0 0 0
16/07/2009
3.27
 133,820 3.30 3.43 3.24 0 0 0
15/07/2009
3.30
 101,420 3.27 3.35 3.22 0 0 0
14/07/2009
3.27
 338,500 3.43 3.43 3.27 0 0 0
13/07/2009
3.43
 79,720 3.59 3.59 3.43 0 0 0
10/07/2009
3.59
 623,070 3.43 3.59 3.51 0 0 0
09/07/2009
3.43
 322,440 3.27 3.43 3.27 0 0 0
08/07/2009
3.27
 99,350 3.32 3.37 3.24 0 0 0
07/07/2009
3.32
 114,740 3.37 3.43 3.27 0 0 0
06/07/2009
3.37
 146,680 3.22 3.37 3.16 0 0 0
03/07/2009
3.22
 142,410 3.08 3.22 2.95 0 0 0
02/07/2009
3.08
 177,670 3.01 3.14 2.90 0 0 0
01/07/2009
3.01
 230,520 3.16 3.16 3.01 0 0 0
30/06/2009
3.16
 270,750 3.32 3.32 3.16 0 0 0
29/06/2009
3.32
 109,680 3.35 3.48 3.32 0 0 0
26/06/2009
3.35
 236,130 3.48 3.51 3.35 0 0 0
25/06/2009
3.48
 417,690 3.64 3.64 3.48 0 0 0
24/06/2009
3.64
 294,840 3.48 3.64 3.48 0 3,000 0
23/06/2009
3.48
 69,660 3.64 3.64 3.48 0 1,000 0
22/06/2009
3.64
 204,960 3.82 3.82 3.64 0 100 0
19/06/2009
3.82
 756,880 4.01 4.19 3.82 0 483,100 0
18/06/2009
4.01
 1,145,240 3.82 4.01 3.93 0 618,740 0
17/06/2009
3.82
 330,830 3.66 3.82 3.56 4,000 0 0
16/06/2009
3.66
 321,110 3.72 3.72 3.53 0 0 0
15/06/2009
3.72
 380,390 3.88 3.95 3.69 0 0 0
12/06/2009
3.88
 444,030 3.95 4.01 3.77 500 61,760 0
11/06/2009
3.95
 587,600 3.77 3.95 3.77 0 0 0
10/06/2009
3.77
 186,980 3.95 3.95 3.77 0 2,170 0
09/06/2009
3.95
 700,380 4.11 4.11 3.95 0 232,660 0
08/06/2009
4.11
 277,700 3.93 4.11 4.06 0 0 0
05/06/2009
3.93
 308,020 3.74 3.93 3.90 0 200 0
04/06/2009
3.74
 636,210 3.59 3.74 3.69 0 0 0
03/06/2009
3.59
 428,170 3.64 3.64 3.51 0 100 0
02/06/2009
3.64
 399,600 3.59 3.74 3.59 0 0 0
01/06/2009
3.59
 236,490 3.43 3.59 3.56 0 300 0
29/05/2009
3.43
 290,070 3.27 3.43 3.35 0 100 0
28/05/2009
3.27
 253,970 3.14 3.27 3.01 0 100 0
27/05/2009
3.14
 394,340 3.30 3.30 3.14 200 200 0
26/05/2009
3.30
 283,160 3.43 3.45 3.30 100 100 0
25/05/2009
3.43
 557,860 3.27 3.43 3.27 0 316,660 0
22/05/2009
3.27
 314,050 3.43 3.43 3.27 0 59,500 0
21/05/2009
3.43
 649,570 3.48 3.64 3.32 0 162,400 0
20/05/2009
3.48
 614,550 3.64 3.64 3.48 0 210,940 0
19/05/2009
3.64
 738,320 3.48 3.64 3.48 0 65,640 0
18/05/2009
3.48
 539,980 3.32 3.48 3.35 0 25,000 0
15/05/2009
3.32
 111,580 3.16 3.32 3.32 0 0 0
14/05/2009
3.16
 321,550 3.03 3.16 3.16 0 0 0
13/05/2009
3.03
 9,320 2.90 3.03 3.03 0 0 0
12/05/2009
2.90
 121,800 2.77 2.90 2.90 0 0 0
11/05/2009
2.77
 13,180 2.64 2.77 2.77 0 0 0
08/05/2009
2.64
 141,310 2.53 2.64 2.64 0 0 0
07/05/2009
2.53
 222,600 2.43 2.53 2.53 0 0 0
06/05/2009
2.43
 276,710 2.43 2.50 2.37 85,000 0 0
05/05/2009
2.43
 447,350 2.32 2.43 2.27 151,500 1,000 0
04/05/2009
2.32
 121,660 2.21 2.32 2.32 0 0 0
29/04/2009
2.21
 186,000 2.11 2.21 2.08 0 420 0
28/04/2009
2.11
 91,650 2.11 2.16 2.08 0 0 0
27/04/2009
2.11
 86,410 2.11 2.11 2.11 0 0 0
24/04/2009
2.11
 191,180 2.03 2.11 2.00 0 0 0
23/04/2009
2.03
 82,960 2.06 2.14 2.03 0 0 0
22/04/2009
2.06
 175,180 1.98 2.06 2.00 0 0 0
21/04/2009
1.98
 172,930 2.06 2.06 1.98 36,200 0 0
20/04/2009
2.06
 112,500 2.16 2.16 2.06 86,000 0 0
17/04/2009
2.16
 50,780 2.27 2.27 2.16 0 0 0
16/04/2009
2.27
 61,070 2.37 2.37 2.27 0 0 0
15/04/2009
2.37
 127,540 2.48 2.48 2.37 10,900 9,870 0
14/04/2009
2.48
 312,910 2.37 2.48 2.27 0 5,000 0
13/04/2009
2.37
 35,110 2.27 2.37 2.37 0 0 0
10/04/2009
2.27
 214,400 2.16 2.27 2.24 0 0 0
09/04/2009
2.16
 224,960 2.08 2.16 2.08 42,600 0 0
08/04/2009
2.08
 255,470 2.19 2.21 2.08 83,000 30 0
07/04/2009
2.19
 287,320 2.21 2.27 2.11 0 0 0
03/04/2009
2.21
 383,900 2.14 2.24 2.21 0 0 0
02/04/2009
2.14
 15,460 2.06 2.14 2.14 0 0 0
01/04/2009
2.06
 15,300 1.98 2.06 2.06 0 0 0
31/03/2009
1.98
 212,880 1.90 1.98 1.92 34,140 30 0
30/03/2009
1.90
 258,940 1.82 1.90 1.85 3,530 0 0
27/03/2009
1.82
 39,090 1.74 1.82 1.82 0 0 0
26/03/2009
1.74
 27,250 1.66 1.74 1.74 0 0 0
25/03/2009
1.66
 165,130 1.58 1.66 1.63 0 0 0
24/03/2009
1.58
 68,660 1.53 1.58 1.56 0 0 0
23/03/2009
1.53
 53,390 1.56 1.56 1.50 0 0 0
20/03/2009
1.56
 29,000 1.61 1.61 1.56 0 0 0
19/03/2009
1.61
 37,650 1.69 1.69 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |