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)
17/07/2008
2.01
 76,860 2.07 2.09 2.01 0 0 0
16/07/2008
2.07
 62,000 2.04 2.08 1.99 0 0 0
15/07/2008
2.04
 17,630 1.99 2.04 2.04 0 0 0
14/07/2008
1.99
 33,500 1.94 1.99 1.99 0 0 0
11/07/2008
1.94
 87,410 1.89 1.94 1.87 0 29,000 0
10/07/2008
1.89
 61,650 1.85 1.89 1.80 0 0 0
09/07/2008
1.85
 46,870 1.80 1.85 1.77 0 0 0
08/07/2008
1.80
 41,390 1.78 1.80 1.73 0 0 0
07/07/2008
1.78
 108,500 1.83 1.88 1.78 47,000 0 0
04/07/2008
1.83
 12,800 1.78 1.83 1.83 6,030 0 0
03/07/2008
1.78
 25,910 1.73 1.78 1.75 0 0 0
02/07/2008
1.73
 33,070 1.68 1.73 1.68 90 0 0
01/07/2008
1.68
 47,590 1.65 1.68 1.65 0 0 0
30/06/2008
1.65
 11,530 1.62 1.65 1.61 0 0 0
27/06/2008
1.62
 16,940 1.59 1.62 1.61 0 0 0
26/06/2008
1.59
 38,050 1.62 1.65 1.59 100 0 0
25/06/2008
1.62
 28,800 1.59 1.62 1.62 0 0 0
24/06/2008
1.59
 27,440 1.61 1.61 1.57 100 0 0
23/06/2008
1.61
 42,310 1.61 1.65 1.57 0 0 0
20/06/2008
1.61
 1,280 1.66 1.66 1.61 0 0 0
19/06/2008
1.66
 65,700 1.71 1.72 1.66 0 0 0
18/06/2008
1.71
 56,600 1.73 1.76 1.71 500 0 0
17/06/2008
1.73
 5,000 1.71 1.73 1.73 0 0 0
16/06/2008
1.71
 6,500 1.68 1.71 1.71 0 0 0
13/06/2008
1.68
 10,440 1.66 1.68 1.67 100 0 0
12/06/2008
1.66
 39,410 1.63 1.66 1.62 0 0 0
11/06/2008
1.63
 60,660 1.66 1.68 1.63 0 0 0
10/06/2008
1.66
 1,860 1.68 1.68 1.66 0 0 0
09/06/2008
1.68
 300 1.71 1.71 1.68 0 0 0
06/06/2008
1.71
 1,300 1.73 1.73 1.71 100 0 0
05/06/2008
1.73
 7,260 1.76 1.76 1.73 0 0 0
04/06/2008
1.76
 54,300 1.78 1.78 1.76 0 0 0
03/06/2008
1.78
 120 1.81 1.81 1.78 100 0 0
02/06/2008
1.81
 4,670 1.83 1.83 1.81 0 0 0
30/05/2008
1.83
 6,620 1.87 1.87 1.83 0 0 0
29/05/2008
1.87
 0 1.87 1.87 1.87 0 0 0
28/05/2008
1.87
 0 1.87 1.87 1.87 0 0 0
27/05/2008
1.87
 0 1.87 1.87 1.87 0 0 0
26/05/2008
1.87
 200 1.91 1.91 1.87 0 0 0
23/05/2008
1.91
 2,000 1.94 1.94 1.91 0 0 0
22/05/2008
1.94
 10 1.98 1.98 1.94 0 0 0
21/05/2008
1.98
 230 2.02 2.02 1.98 0 0 0
20/05/2008
2.02
 2,000 2.06 2.06 2.02 0 0 0
19/05/2008
2.06
 600 2.09 2.09 2.06 100 0 0
16/05/2008
2.09
 54,680 2.13 2.13 2.09 15,100 0 0
15/05/2008
2.13
 15,410 2.17 2.17 2.13 15,000 0 0
14/05/2008
2.17
 20 2.20 2.20 2.17 0 0 0
13/05/2008
2.20
 8,230 2.24 2.24 2.20 0 0 0
12/05/2008
2.24
 3,200 2.28 2.28 2.24 0 0 0
09/05/2008
2.28
 20 2.32 2.32 2.28 0 0 0
08/05/2008
2.32
 560 2.35 2.35 2.32 0 0 0
07/05/2008
2.35
 20 2.39 2.39 2.35 0 0 0
06/05/2008
2.39
 110 2.43 2.43 2.39 100 0 0
05/05/2008
2.43
 110 2.48 2.48 2.43 0 0 0
29/04/2008
2.48
 3,290 2.53 2.53 2.48 0 0 0
28/04/2008
2.53
 5,310 2.58 2.58 2.53 0 0 0
25/04/2008
2.58
 33,450 2.63 2.63 2.58 0 0 0
24/04/2008
2.63
 55,040 2.67 2.67 2.63 0 0 0
23/04/2008
2.67
 2,680 2.72 2.72 2.67 0 0 0
22/04/2008
2.72
 850 2.77 2.77 2.72 0 0 0
21/04/2008
2.77
 31,910 2.82 2.82 2.77 0 0 0
18/04/2008
2.82
 47,000 2.82 2.87 2.77 0 0 0
17/04/2008
2.82
 57,000 2.77 2.82 2.72 0 0 0
16/04/2008
2.77
 18,220 2.82 2.82 2.77 0 0 0
11/04/2008
2.82
 8,800 2.87 2.87 2.82 0 0 0
10/04/2008
2.87
 4,000 2.92 2.92 2.87 0 0 0
09/04/2008
2.92
 30,510 2.97 2.97 2.92 10 0 0
08/04/2008
2.97
 137,340 2.95 3.00 2.90 0 0 0
07/04/2008
2.95
 5,110 2.90 2.95 2.95 0 0 0
04/04/2008
2.90
 10 2.87 2.90 2.90 0 0 0
03/04/2008
2.87
 210 2.85 2.87 2.87 0 0 0
02/04/2008
2.85
 1,010 2.82 2.85 2.85 0 0 0
01/04/2008
2.82
 10 2.80 2.82 2.82 0 0 0
31/03/2008
2.80
 6,500 2.77 2.80 2.80 0 0 0
28/03/2008
2.77
 2,000 2.75 2.77 2.77 0 0 0
27/03/2008
2.75
 3,000 2.72 2.75 2.75 0 0 0
26/03/2008
2.72
 87,370 2.80 2.94 2.66 0 0 0
25/03/2008
2.80
 7,080 2.94 2.94 2.80 0 0 0
24/03/2008
2.94
 15,550 3.08 3.08 2.94 0 0 0
21/03/2008
3.08
 141,530 3.17 3.17 3.02 0 0 0
20/03/2008
3.17
 29,910 3.29 3.29 3.17 0 0 0
19/03/2008
3.29
 28,490 3.47 3.59 3.29 0 0 0
18/03/2008
3.47
 42,770 3.64 3.64 3.47 0 0 0
17/03/2008
3.64
 78,400 3.81 3.96 3.64 0 0 0
14/03/2008
3.81
 11,010 3.84 3.84 3.70 0 0 0
13/03/2008
3.84
 11,290 3.96 3.96 3.78 0 0 0
12/03/2008
3.96
 47,740 4.12 4.19 3.93 0 0 0
11/03/2008
4.12
 5,820 4.33 4.33 4.12 0 0 0
10/03/2008
4.33
 130,460 4.19 4.38 4.19 0 0 0
07/03/2008
4.19
 14,880 3.99 4.19 4.19 0 0 0
06/03/2008
3.99
 55,380 3.80 3.99 3.99 0 0 0
05/03/2008
3.80
 30,700 4.00 4.00 3.80 0 0 0
04/03/2008
4.00
 12,750 4.20 4.20 4.00 0 0 0
03/03/2008
4.20
 24,850 4.41 4.41 4.20 0 3,460 0
29/02/2008
4.41
 24,720 4.58 4.58 4.41 0 0 0
28/02/2008
4.58
 43,680 4.61 4.81 4.38 0 0 0
27/02/2008
4.61
 21,820 4.82 4.95 4.61 0 0 0
26/02/2008
4.82
 16,560 5.07 5.18 4.82 0 0 0
25/02/2008
5.07
 64,360 4.83 5.07 5.02 0 0 0
22/02/2008
4.83
 67,810 4.78 4.83 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |