CTCP Nhựa Tân Đại Hưng (tpc)

13.45
-0.05
(-0.37%)
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
(2026-08-19) 		4.50 50% 2,129,700 -2,200 0
8.50
13.70
13.45
2 tháng
(2026-07-20) 		3.90 40.62% 2,133,500 -2,200 0
8.50
13.70
13.45
3 tháng
(2026-06-22) 		7.13 111.93% 3,085,300 -2,200 0
6.37
13.70
13.45
6 tháng
(2026-03-23) 		3.15 30.43% 7,774,200 -2,200 0
5.96
13.70
13.45
12 tháng
(2025-09-23) 		1.50 12.50% 16,420,200 -2,200 0
5.96
13.80
13.45
24 tháng
(2024-09-30) 		7.30 117.74% 21,373,500 -2,200 0
5.73
13.80
13.45
36 tháng
(2023-10-04) 		7.90 141.07% 27,106,300 -2,200 0
5.20
13.80
13.45
60 tháng
(2021-10-14) 		4.37 47.85% 31,997,400 195,396 2.9
5.09
13.80
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
6.00
 60 6.28 6.28 6.00 0 0 0
26/06/2020
6.28
 0 6.28 6.28 6.28 0 0 0
25/06/2020
6.28
 550 6.66 6.80 6.20 0 0 0
24/06/2020
6.66
 30 6.50 6.90 6.21 0 0 0
23/06/2020
6.50
 50 6.42 6.86 6.35 0 0 0
22/06/2020
6.42
 1,180 6.43 6.43 5.99 0 0 0
19/06/2020
6.43
 0 6.43 6.43 6.43 0 0 0
18/06/2020
6.43
 340 6.75 6.75 6.39 0 0 0
17/06/2020
6.75
 1,110 6.82 6.82 6.35 0 0 0
16/06/2020
6.82
 10 6.50 6.82 6.82 0 0 0
15/06/2020
6.50
 0 6.50 6.50 6.50 0 0 0
12/06/2020
6.50
 5,650 6.50 6.96 6.50 0 0 0
11/06/2020
6.50
 5,150 6.40 6.63 6.28 0 0 0
10/06/2020
6.40
 110 6.57 6.57 6.11 0 0 0
09/06/2020
6.57
 100 6.57 6.57 6.57 0 0 0
08/06/2020
6.57
 20 6.43 6.57 6.36 0 0 0
05/06/2020
6.43
 2,000 6.28 6.51 6.28 0 0 0
04/06/2020
6.28
 460 6.42 6.46 6.28 0 0 0
03/06/2020
6.42
 1,040 6.43 6.43 6.28 0 0 0
02/06/2020
6.43
 1,310 6.43 6.51 6.43 0 0 0
01/06/2020
6.43
 740 6.57 6.66 6.43 0 0 0
29/05/2020
6.57
 60 6.51 6.57 6.40 0 0 0
28/05/2020
6.51
 60 6.51 6.86 6.12 0 0 0
27/05/2020
6.51
 3,120 6.59 6.82 6.35 0 0 0
26/05/2020
6.59
 330 6.58 6.59 6.13 0 0 0
25/05/2020
6.58
 40 6.51 6.83 6.39 0 0 0
22/05/2020
6.51
 580 6.42 6.78 6.28 0 0 0
21/05/2020
6.42
 810 6.43 6.82 6.36 0 0 0
20/05/2020
6.43
 420 6.51 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 6.39 6.72 6.12 0 0 0
15/05/2020
6.39
 190 6.86 6.86 6.39 0 0 0
14/05/2020
6.86
 1,500 7.37 7.37 6.86 0 0 0
13/05/2020
7.37
 1,460 6.97 7.44 6.51 0 0 0
12/05/2020
6.97
 540 6.97 6.97 6.49 0 0 0
11/05/2020
6.97
 1,150 6.63 7.05 6.20 0 0 0
08/05/2020
6.63
 920 6.26 6.68 6.28 0 0 0
07/05/2020
6.26
 10 6.27 6.27 6.26 0 0 0
06/05/2020
6.27
 10 5.89 6.27 6.27 0 0 0
05/05/2020
5.89
 10 6.24 6.24 5.89 0 0 0
04/05/2020
6.24
 6,020 6.70 6.70 6.24 0 0 0
29/04/2020
6.70
 1,030 6.27 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 5.89 6.11 5.88 0 0 0
23/04/2020
5.89
 50 6.28 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 6.29 6.29 6.28 0 0 0
20/04/2020
6.29
 4,460 5.95 6.29 5.75 0 0 0
17/04/2020
5.95
 1,230 5.74 5.95 5.93 0 0 0
16/04/2020
5.74
 280 5.88 6.24 5.74 0 0 0
15/04/2020
5.88
 5,180 5.50 5.88 5.51 0 0 0
14/04/2020
5.50
 1,810 5.81 5.81 5.41 0 0 0
13/04/2020
5.81
 520 5.84 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 6.27 6.27 5.84 0 0 0
08/04/2020
6.27
 40 5.89 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 5.89 5.89 5.49 0 0 0
03/04/2020
5.89
 2,180 6.28 6.71 5.84 0 0 0
01/04/2020
6.28
 640 6.70 7.16 6.24 0 0 0
31/03/2020
6.70
 4,050 6.28 6.72 5.84 0 4,000 0.0
30/03/2020
6.28
 2,120 6.32 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 6.79 6.79 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 7.23 7.73 6.73 0 0 0
18/03/2020
7.23
 10 6.77 7.23 7.23 0 0 0
17/03/2020
6.77
 10 6.65 6.77 6.77 0 0 0
16/03/2020
6.65
 210 7.14 7.22 6.65 0 0 0
13/03/2020
7.14
 250 7.17 7.30 6.68 0 0 0
12/03/2020
7.17
 10 6.71 7.17 7.17 0 0 0
11/03/2020
6.71
 240 7.19 7.69 6.71 0 0 0
10/03/2020
7.19
 10 7.59 7.59 7.19 0 0 0
09/03/2020
7.59
 1,080 8.16 8.16 7.59 0 0 0
06/03/2020
8.16
 10 7.66 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 7.16 7.66 7.66 0 0 0
02/03/2020
7.16
 500 6.71 7.16 7.16 0 0 0
28/02/2020
6.71
 10 7.04 7.04 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

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