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
11.65
13.70
11.65
2 tháng
(2026-08-05) 		1.85 18.41% 2,533,300 0 0
8.50
13.70
11.65
3 tháng
(2026-07-06) 		0.85 7.69% 2,543,000 0 0
8.50
13.70
11.65
6 tháng
(2026-04-07) 		0.85 7.69% 6,806,200 0 0
5.96
13.70
11.65
12 tháng
(2025-10-09) 		-0.10 -0.83% 13,173,700 0 0
5.96
13.80
11.65
24 tháng
(2024-10-14) 		5.30 80.30% 15,988,100 0 0
5.73
13.80
11.65
36 tháng
(2023-10-20) 		6.06 103.77% 19,277,700 0 0
5.20
13.80
11.65
60 tháng
(2021-11-01) 		2.58 27.72% 22,139,900 0 0
5.09
13.80
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
7.23
 50 8.18 8.18 7.23 0 0 0
23/10/2018
7.72
 34,030 8.78 8.78 7.72 0 0 0
22/10/2018
8.25
 20 8.25 8.25 8.25 0 0 0
19/10/2018
7.72
 3,170 7.02 7.72 7.02 0 0 0
18/10/2018
7.51
 23,740 7.76 7.76 7.51 0 0 0
17/10/2018
8.08
 8,130 8.67 8.43 8.08 0 0 0
16/10/2018
8.67
 500 8.67 8.67 8.67 0 0 0
15/10/2018
8.25
 0 8.25 8.25 8.25 0 0 0
12/10/2018
8.25
 5,120 8.25 8.25 7.72 0 0 0
11/10/2018
7.72
 18,140 7.72 8.43 7.72 0 0 0
10/10/2018
8.15
 20 8.85 8.85 8.15 0 0 0
09/10/2018
8.71
 0 8.71 8.71 8.71 0 0 0
08/10/2018
8.71
 0 8.71 8.71 8.71 0 0 0
05/10/2018
8.71
 20 8.43 8.71 8.43 0 0 0
04/10/2018
8.36
 30,040 8.36 8.36 8.36 0 0 0
03/10/2018
8.95
 170 9.27 9.27 8.18 0 0 0
02/10/2018
8.78
 460 8.67 8.78 8.15 0 0 0
01/10/2018
8.71
 330 8.08 8.71 8.08 0 0 0
28/09/2018
8.67
 100 8.67 8.67 8.67 0 0 0
27/09/2018
8.43
 770 8.36 8.43 8.36 0 0 0
26/09/2018
8.22
 600 8.39 8.39 7.72 0 0 0
25/09/2018
8.15
 500 8.15 8.15 8.15 0 0 0
24/09/2018
8.15
 590 8.15 8.15 8.15 0 0 0
21/09/2018
8.15
 200 8.15 8.15 8.15 0 0 0
20/09/2018
8.36
 310 8.15 8.36 8.15 0 0 0
19/09/2018
8.36
 9,210 8.64 8.64 8.08 0 0 0
18/09/2018
8.08
 1,910 7.90 8.78 7.72 0 0 0
17/09/2018
8.25
 0 8.25 8.25 8.25 0 0 0
14/09/2018
8.25
 0 8.25 8.25 8.25 0 0 0
13/09/2018
8.25
 0 8.25 8.25 8.25 0 0 0
12/09/2018
8.25
 0 8.25 8.25 8.25 0 0 0
11/09/2018
8.25
 2,120 9.38 9.38 8.18 0 0 0
10/09/2018
8.78
 20 8.78 8.78 8.78 0 0 0
07/09/2018
8.22
 0 8.22 8.22 8.22 0 0 0
06/09/2018
8.22
 0 8.22 8.22 8.22 0 0 0
05/09/2018
8.22
 400 8.15 8.22 8.15 0 0 0
04/09/2018
8.32
 0 8.32 8.32 8.32 0 0 0
31/08/2018
8.32
 0 8.32 8.32 8.32 0 0 0
30/08/2018
8.32
 10 8.32 8.32 8.32 0 0 0
29/08/2018
7.87
 4,420 7.87 7.87 7.87 0 0 0
28/08/2018
8.39
 0 8.39 8.39 8.39 0 0 0
27/08/2018
8.39
 1,000 8.39 8.39 8.39 0 0 0
24/08/2018
8.29
 290 8.25 8.29 8.25 0 0 0
23/08/2018
8.81
 10 8.81 8.81 8.81 0 0 0
22/08/2018
8.25
 0 8.25 8.25 8.25 0 0 0
21/08/2018
8.25
 120 7.83 8.29 7.83 0 0 0
20/08/2018
8.39
 0 8.39 8.39 8.39 0 0 0
17/08/2018
8.39
 10 8.39 8.39 8.39 0 0 0
16/08/2018
8.18
 1,290 8.36 8.36 8.15 0 0 0
15/08/2018
7.83
 290 7.94 7.94 7.83 0 0 0
14/08/2018
8.36
 110 8.36 8.36 8.36 0 0 0
13/08/2018
8.25
 6,100 8.43 8.43 7.76 0 0 0
10/08/2018
8.15
 4,010 8.15 8.15 8.15 0 0 0
09/08/2018
8.43
 130 8.99 8.99 8.43 0 0 0
08/08/2018
8.43
 1,510 8.95 8.95 8.36 0 0 0
07/08/2018
8.43
 30 8.53 8.53 8.39 0 0 0
06/08/2018
8.01
 90 8.01 8.01 6.99 0 0 0
03/08/2018
7.51
 1,010 8.50 8.50 7.51 0 0 0
02/08/2018
7.97
 110 8.71 8.71 7.97 0 0 0
01/08/2018
8.43
 200 8.95 8.95 8.43 0 0 0
31/07/2018
8.99
 310 9.09 9.09 8.43 0 0 0
30/07/2018
8.78
 0 8.78 8.78 8.78 0 0 0
27/07/2018
8.78
 0 8.78 8.78 8.78 0 0 0
26/07/2018
8.78
 150 8.74 8.78 8.74 0 0 0
25/07/2018
8.43
 100 9.23 9.23 8.43 0 0 0
24/07/2018
8.71
 110 8.43 8.71 8.43 0 0 0
23/07/2018
8.15
 300 8.15 9.20 8.15 0 0 0
20/07/2018
8.71
 110 8.71 8.71 7.69 0 0 0
19/07/2018
8.22
 4,000 8.22 8.22 8.22 0 0 0
18/07/2018
8.81
 430 8.39 8.81 8.39 0 0 0
17/07/2018
8.95
 0 8.95 8.95 8.95 0 0 0
16/07/2018
8.95
 0 8.95 8.95 8.95 0 0 0
13/07/2018
8.95
 0 8.95 8.95 8.95 0 0 0
12/07/2018
8.95
 0 8.95 8.95 8.95 0 0 0
11/07/2018
8.95
 0 8.95 8.95 8.95 0 0 0
10/07/2018
8.95
 10 8.95 8.95 8.95 0 0 0
09/07/2018
9.13
 100 9.13 9.13 9.13 0 0 0
06/07/2018
8.64
 6,000 9.27 9.27 8.60 0 0 0
05/07/2018
8.71
 700 8.64 9.09 8.64 0 0 0
04/07/2018
8.71
 0 8.71 8.71 8.71 0 0 0
03/07/2018
8.71
 150 8.43 8.71 8.43 0 0 0
02/07/2018
8.88
 0 8.88 8.88 8.88 0 0 0
29/06/2018
8.88
 270 9.02 9.02 8.15 0 0 0
28/06/2018
8.67
 25,830 9.45 9.45 8.46 0 0 0
27/06/2018
9.09
 160 9.09 9.09 8.29 0 0 0
26/06/2018
8.74
 6,180 9.09 9.09 8.43 0 0 0
25/06/2018
8.64
 150 9.69 9.69 8.64 0 0 0
22/06/2018
9.06
 980 8.74 9.13 8.43 0 0 0
21/06/2018
8.64
 0 8.64 8.64 8.64 0 0 0
20/06/2018
8.64
 5,130 8.71 8.71 8.64 0 0 0
19/06/2018
8.64
 11,020 8.64 8.67 8.64 0 0 0
18/06/2018
8.64
 5,200 8.64 8.64 8.64 0 0 0
15/06/2018
8.64
 10,030 8.64 8.74 8.64 0 0 0
14/06/2018
8.64
 10,000 8.64 8.64 8.64 0 0 0
13/06/2018
8.71
 120 8.71 8.71 8.71 0 0 0
12/06/2018
8.71
 2,190 8.85 8.85 8.67 0 0 0
11/06/2018
8.67
 0 8.67 8.67 8.67 0 0 0
08/06/2018
8.67
 8,210 8.67 8.67 8.64 0 0 0
07/06/2018
8.81
 1,040 8.92 8.92 8.57 0 0 0
06/06/2018
8.67
 130 8.71 9.02 8.67 0 0 0

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