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)
23/06/2023
6.46
 0 6.46 6.46 6.46 0 0 0
22/06/2023
6.46
 200 6.37 6.70 6.46 100 0 0.0
21/06/2023
6.37
 3,400 6.60 6.60 6.20 0 2,000 -0.0
20/06/2023
6.60
 3,800 6.58 6.79 6.60 0 0 0
19/06/2023
6.58
 300 6.58 6.58 6.58 200 200 0
16/06/2023
6.58
 600 6.57 6.58 6.57 0 400 -0.0
15/06/2023
6.57
 10,900 6.59 6.80 6.57 0 0 0
14/06/2023
6.59
 3,800 6.50 6.60 6.59 0 0 0
13/06/2023
6.50
 1,600 6.50 6.60 6.50 0 0 0
12/06/2023
6.50
 2,200 6.58 6.60 6.50 0 500 -0.0
09/06/2023
6.58
 10,200 6.60 6.60 6.52 0 6,900 -0.0
08/06/2023
6.60
 2,000 6.55 6.60 6.59 0 0 0
07/06/2023
6.55
 2,300 6.78 6.78 6.50 0 0 0
06/06/2023
6.78
 12,900 6.50 6.93 6.45 0 0 0
05/06/2023
6.50
 0 6.50 6.50 6.50 0 0 0
02/06/2023
6.50
 2,500 6.48 6.93 6.50 0 0 0
01/06/2023
6.48
 1,400 6.47 6.70 6.48 0 0 0
31/05/2023
6.47
 100 6.50 6.50 6.47 0 0 0
30/05/2023
6.50
 7,600 6.69 6.69 6.35 0 0 0
29/05/2023
6.69
 300 6.48 6.69 6.60 0 0 0
26/05/2023
6.48
 300 6.57 6.57 6.48 0 0 0
25/05/2023
6.57
 0 6.57 6.57 6.57 0 0 0
24/05/2023
6.57
 1,000 6.50 6.59 6.05 0 0 0
23/05/2023
6.50
 100 6.55 6.55 6.50 0 0 0
22/05/2023
6.55
 0 6.55 6.55 6.55 0 0 0
19/05/2023
6.55
 0 6.55 6.55 6.55 0 0 0
18/05/2023
6.55
 1,500 6.55 6.55 6.55 0 0 0
17/05/2023
6.55
 0 6.55 6.55 6.55 0 0 0
16/05/2023
6.55
 1,500 6.45 6.56 6.55 0 0 0
15/05/2023
6.45
 0 6.45 6.45 6.45 0 0 0
12/05/2023
6.45
 1,700 6.50 6.85 6.45 0 0 0
11/05/2023
6.50
 0 6.50 6.50 6.50 0 0 0
10/05/2023
6.50
 2,000 6.52 6.97 6.50 0 0 0
09/05/2023
6.52
 3,500 6.10 6.52 6.52 0 0 0
08/05/2023
6.10
 100 6.05 6.10 6.10 0 0 0
05/05/2023
6.05
 500 6.50 6.50 6.05 0 500 -0.0
04/05/2023
6.50
 0 6.50 6.50 6.50 0 0 0
28/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
27/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
26/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0.0
25/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0.0
24/04/2023
6.50
 200 6.50 6.55 6.50 0 0 0.0
21/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0.0
20/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
19/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0.0
18/04/2023
6.50
 100 6.60 6.60 6.50 0 0 0.0
17/04/2023
6.60
 1,000 6.50 6.60 6.60 0 0 0.0
14/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0.0
13/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0.0
12/04/2023
6.50
 100 6.80 6.80 6.50 0 0 0.0
11/04/2023
6.80
 0 6.80 6.80 6.80 0 0 0.0
10/04/2023
6.80
 100 6.65 6.80 6.80 0 0 0.0
07/04/2023
6.65
 100 6.56 6.65 6.65 0 0 0.0
06/04/2023
6.56
 400 6.50 6.82 6.51 0 0 0.0
05/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0.0
04/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0.0
03/04/2023
6.50
 200 6.55 6.80 6.50 100 0 0.0
31/03/2023
6.55
 0 6.55 6.55 6.55 0 0 0.0
30/03/2023
6.55
 0 6.55 6.55 6.55 0 0 0.0
29/03/2023
6.55
 400 6.66 6.66 6.53 100 0 0.0
28/03/2023
6.66
 1,100 6.43 6.79 6.50 0 0 0
27/03/2023
6.43
 100 6.52 6.52 6.43 0 0 0
24/03/2023
6.52
 400 6.60 6.79 6.51 0 0 0
23/03/2023
6.60
 6,700 7 7.49 6.51 0 0 0
22/03/2023
7
 900 6.85 7 6.80 0 0 0
21/03/2023
6.85
 100 7.21 7.21 6.85 0 0 0.0
20/03/2023
7.21
 0 7.21 7.21 7.21 0 0 0.0
17/03/2023
7.21
 0 7.40 7.21 7.21 0 0 0.0
16/03/2023
7.40
 1,000 7.75 7.75 7.40 0 0 0.0
15/03/2023
7.75
 2,300 7.75 7.90 7.22 0 0 0.0
14/03/2023
7.75
 0 7.75 7.75 7.75 0 0 0.0
13/03/2023
7.75
 200 7.31 7.75 7.73 0 0 0.0
10/03/2023
7.31
 0 7.31 7.31 7.31 0 0 0.0
09/03/2023
7.31
 0 7.31 7.31 7.31 0 0 0.0
08/03/2023
7.31
 1,300 7.66 7.75 7.31 0 0 0.0
07/03/2023
7.66
 100 7.16 7.66 7.66 0 0 0.0
06/03/2023
7.16
 0 7.16 7.16 7.16 0 0 0.0
03/03/2023
7.16
 0 7.16 7.16 7.16 0 0 0.0
02/03/2023
7.16
 0 7.16 7.16 7.16 0 0 0.0
01/03/2023
7.16
 0 7.16 7.16 7.16 0 0 0.0
28/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0.0
27/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0.0
24/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0.0
23/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0.0
22/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0.0
21/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0.0
20/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0.0
17/02/2023
7.16
 100 6.70 7.16 7.16 0 0 0.0
16/02/2023
6.70
 200 6.71 6.71 6.70 100 0 0.0
15/02/2023
6.71
 100 7.10 7.10 6.71 0 0 0.0
14/02/2023
7.10
 0 7.10 7.10 7.10 0 0 0.0
13/02/2023
7.10
 500 7.13 7.13 7.10 0 0 0.0
10/02/2023
7.13
 0 7.13 7.13 7.13 0 0 0.0
09/02/2023
7.13
 0 7.13 7.13 7.13 0 0 0.0
08/02/2023
7.13
 200 7.10 7.13 7.12 0 0 0.0
07/02/2023
7.10
 0 7.10 7.10 7.10 0 0 0.0
06/02/2023
7.10
 700 7.09 7.10 7.09 0 0 0.0
03/02/2023
7.09
 100 7.09 7.09 7.09 0 0 0.0
02/02/2023
7.09
 100 7.09 7.09 7.09 0 0 0.0
01/02/2023
7.09
 200 7.10 7.10 7 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |