CTCP Nhựa Tân Đại Hưng (tpc)

11.65
0.25
(2.19%)
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
(2026-09-04) 		-0.55 -4.42% 2,505,000 0 0
11.40
13.70
11.40
2 tháng
(2026-08-05) 		1.85 18.41% 2,533,300 0 0
8.50
13.70
11.40
3 tháng
(2026-07-06) 		0.85 7.69% 2,543,000 0 0
8.50
13.70
11.40
6 tháng
(2026-04-07) 		0.85 7.69% 6,806,200 0 0
5.96
13.70
11.40
12 tháng
(2025-10-09) 		-0.10 -0.83% 13,173,700 0 0
5.96
13.80
11.40
24 tháng
(2024-10-14) 		5.30 80.30% 15,988,100 0 0
5.73
13.80
11.40
36 tháng
(2023-10-20) 		6.06 103.77% 19,277,700 0 0
5.20
13.80
11.40
60 tháng
(2021-11-01) 		2.58 27.72% 22,139,900 0 0
5.09
13.80
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
6.28
 460 6.39 6.46 6.28 0 0 0
03/06/2020
6.42
 1,040 6.35 6.42 6.28 0 0 0
02/06/2020
6.43
 1,310 6.51 6.51 6.43 0 0 0
01/06/2020
6.43
 740 6.66 6.66 6.43 0 0 0
29/05/2020
6.57
 60 6.40 6.57 6.40 0 0 0
28/05/2020
6.51
 60 6.86 6.86 6.12 0 0 0
27/05/2020
6.51
 3,120 6.82 6.82 6.35 0 0 0
26/05/2020
6.59
 330 6.28 6.59 6.13 0 0 0
25/05/2020
6.58
 40 6.83 6.83 6.39 0 0 0
22/05/2020
6.51
 580 6.78 6.78 6.28 0 0 0
21/05/2020
6.42
 810 6.36 6.82 6.36 0 0 0
20/05/2020
6.43
 420 6.32 6.90 6.32 0 0 0
19/05/2020
6.51
 130 6.46 6.86 6.28 0 0 0
18/05/2020
6.46
 90 6.72 6.72 6.12 0 0 0
15/05/2020
6.39
 190 6.39 6.85 6.39 0 0 0
14/05/2020
6.86
 1,500 6.86 7.34 6.86 0 0 0
13/05/2020
7.37
 1,460 7.44 7.44 6.51 0 0 0
12/05/2020
6.97
 540 6.49 6.97 6.49 0 0 0
11/05/2020
6.97
 1,150 6.97 7.05 6.20 0 0 0
08/05/2020
6.63
 920 6.58 6.68 6.28 0 0 0
07/05/2020
6.26
 10 6.26 6.26 6.26 0 0 0
06/05/2020
6.27
 10 6.27 6.27 6.27 0 0 0
05/05/2020
5.89
 10 5.89 5.89 5.89 0 0 0
04/05/2020
6.24
 6,020 6.24 6.24 6.24 0 0 0
29/04/2020
6.70
 1,030 6.70 6.70 5.88 0 0 0
28/04/2020
6.27
 0 6.27 6.27 6.27 0 0 0
27/04/2020
6.27
 110 5.88 6.27 5.88 0 0 0
24/04/2020
5.88
 560 6.11 6.11 5.88 0 0 0
23/04/2020
5.89
 50 6.57 6.57 5.84 0 0 0
22/04/2020
6.28
 50 6.28 6.28 6.28 0 0 0
21/04/2020
6.28
 10 6.28 6.28 6.28 0 0 0
20/04/2020
6.29
 4,460 5.75 6.29 5.75 0 0 0
17/04/2020
5.95
 1,230 5.95 5.95 5.93 0 0 0
16/04/2020
5.74
 280 6.24 6.24 5.74 0 0 0
15/04/2020
5.88
 5,180 5.51 5.88 5.51 0 0 0
14/04/2020
5.50
 1,810 5.41 5.50 5.41 0 0 0
13/04/2020
5.81
 520 6.23 6.23 5.81 0 0 0
10/04/2020
5.84
 30 5.84 5.84 5.84 0 0 0
09/04/2020
5.84
 120 5.84 6.24 5.84 0 0 0
08/04/2020
6.27
 40 5.50 6.27 5.50 0 0 0
07/04/2020
5.89
 2,930 5.51 5.89 5.18 0 0 0
06/04/2020
5.51
 4,350 5.49 5.84 5.49 0 0 0
03/04/2020
5.89
 2,180 6.71 6.71 5.84 0 0 0
01/04/2020
6.28
 640 6.24 7.16 6.24 0 0 0
31/03/2020
6.70
 4,050 6.72 6.72 5.84 0 0 0
30/03/2020
6.28
 2,120 6.51 6.76 5.88 0 0 0
27/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
26/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
25/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
24/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
23/03/2020
6.32
 20 6.32 6.32 6.32 0 0 0
20/03/2020
6.79
 0 6.79 6.79 6.79 0 0 0
19/03/2020
6.79
 50 6.73 7.73 6.73 0 0 0
18/03/2020
7.23
 10 7.23 7.23 7.23 0 0 0
17/03/2020
6.77
 10 6.77 6.77 6.77 0 0 0
16/03/2020
6.65
 210 7.22 7.22 6.65 0 0 0
13/03/2020
7.14
 250 6.68 7.30 6.68 0 0 0
12/03/2020
7.17
 10 7.17 7.17 7.17 0 0 0
11/03/2020
6.71
 240 7.69 7.69 6.71 0 0 0
10/03/2020
7.19
 10 7.19 7.19 7.19 0 0 0
09/03/2020
7.59
 1,080 7.59 7.59 7.59 0 0 0
06/03/2020
8.16
 10 8.16 8.16 8.16 0 0 0
05/03/2020
7.66
 0 7.66 7.66 7.66 0 0 0
04/03/2020
7.66
 0 7.66 7.66 7.66 0 0 0
03/03/2020
7.66
 110 7.66 7.66 7.66 0 0 0
02/03/2020
7.16
 500 7.16 7.16 7.16 0 0 0
28/02/2020
6.71
 10 6.71 6.71 6.71 0 0 0
27/02/2020
7.04
 0 7.04 7.04 7.04 0 0 0
26/02/2020
7.04
 0 7.04 7.04 7.04 0 0 0
25/02/2020
7.04
 0 7.04 7.04 7.04 0 0 0
24/02/2020
7.04
 10 7.04 7.04 7.04 0 0 0
21/02/2020
7.56
 40 7.56 7.56 7.56 0 0 0
20/02/2020
7.07
 0 7.07 7.07 7.07 0 0 0
19/02/2020
7.07
 10 7.07 7.07 7.07 0 0 0
18/02/2020
7.45
 50 7.45 7.45 7.45 0 0 0
17/02/2020
7.81
 10 7.81 7.81 7.81 0 0 0
14/02/2020
7.30
 20 6.93 7.30 6.93 0 0 0
13/02/2020
6.85
 110 7.30 7.30 6.85 0 0 0
12/02/2020
6.83
 790 6.78 7.77 6.78 0 0 0
11/02/2020
7.27
 0 7.27 7.27 7.27 0 0 0
10/02/2020
7.27
 50 7.73 7.73 7.27 0 0 0
07/02/2020
7.23
 30 7.23 8.28 7.23 0 0 0
06/02/2020
7.76
 20 7.07 7.76 7.07 0 0 0
05/02/2020
7.26
 10 7.26 7.26 7.26 0 0 0
04/02/2020
7.78
 660 7.77 7.78 7.77 0 0 0
03/02/2020
8.35
 470 8.35 8.35 7.59 0 0 0
31/01/2020
8.16
 40 7.11 8.16 7.11 0 0 0
30/01/2020
7.64
 270 7.64 7.64 6.68 0 0 0
22/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
21/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
20/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
17/01/2020
7.15
 10 7.15 7.15 7.15 0 0 0
16/01/2020
6.94
 10 6.94 6.94 6.94 0 0 0
15/01/2020
6.50
 0 6.50 6.50 6.50 0 0 0
14/01/2020
6.50
 0 6.50 6.50 6.50 0 0 0
13/01/2020
6.50
 280 6.50 6.50 6.50 0 0 0
10/01/2020
6.97
 0 6.97 6.97 6.97 0 0 0
09/01/2020
6.97
 10 6.97 6.97 6.97 0 0 0
08/01/2020
6.97
 10 6.97 6.97 6.97 0 0 0
07/01/2020
7.08
 20 7.30 7.30 7.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc