CTCP Nhựa Tân Đại Hưng (tpc)

6.10
-0.40
(-6.15%)
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
(2024-08-19) 		-0.19 -2.84% 23,900 0 0
6.30
6.69
6.50
2 tháng
(2024-07-22) 		0.02 0.31% 63,200 0 0
6.20
6.79
6.50
3 tháng
(2024-06-20) 		0.50 8.33% 312,000 -4,900 -0.0
6
6.79
6.50
6 tháng
(2024-03-22) 		0.74 12.85% 591,600 -5,000 -0.0
5.30
6.79
6.50
12 tháng
(2023-09-25) 		0.90 16.07% 3,283,000 -3,800 -0.0
5.20
6.79
6.50
24 tháng
(2022-09-29) 		-3.20 -32.99% 4,879,300 -124,300 -0.6
5.09
10.10
6.50
36 tháng
(2021-10-04) 		-2.71 -29.46% 6,171,000 8,896 1.8
5.09
11.20
6.50
60 tháng
(2019-10-15) 		-0.32 -4.65% 7,095,230 3,936 1.8
5.09
11.20
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2023
5.91
 42,200 5.85 5.91 5.85 0 0 0
22/11/2023
5.85
 5,400 5.85 5.89 5.80 0 0 0
21/11/2023
5.85
 100 5.70 5.85 5.85 0 0 0
20/11/2023
5.70
 2,000 5.70 5.70 5.70 0 0 0
17/11/2023
5.70
 2,000 5.80 5.80 5.70 0 0 0
16/11/2023
5.80
 1,000 5.65 5.80 5.80 0 0 0
15/11/2023
5.65
 1,800 5.60 5.65 5.60 0 0 0
14/11/2023
5.60
 2,500 5.70 5.91 5.60 0 0 0
13/11/2023
5.70
 11,400 5.70 5.72 5.33 0 0 0
10/11/2023
5.70
 1,300 5.59 5.70 5.30 0 0 0
09/11/2023
5.59
 2,400 5.51 5.59 5.51 0 0 0
08/11/2023
5.51
 0 5.51 5.51 5.51 0 0 0
07/11/2023
5.51
 3,600 5.67 5.73 5.51 0 0 0
06/11/2023
5.67
 1,800 5.67 5.67 5.36 0 0 0
03/11/2023
5.67
 1,100 5.67 5.70 5.67 0 0 0
02/11/2023
5.67
 900 5.54 5.67 5.53 0 0 0
01/11/2023
5.54
 2,900 5.20 5.55 5 0 0 0
31/10/2023
5.20
 700 5.55 5.81 5.20 300 0 0.0
30/10/2023
5.55
 1,000 5.74 5.74 5.55 0 0 0
27/10/2023
5.74
 1,200 5.60 5.74 5.60 0 0 0
26/10/2023
5.60
 100 5.50 5.60 5.60 0 0 0
25/10/2023
5.50
 400 5.86 5.86 5.50 0 0 0
24/10/2023
5.86
 4,400 5.84 5.99 5.44 0 0 0
23/10/2023
5.84
 20,300 5.84 6 5.84 0 0 0
20/10/2023
5.84
 2,000 5.49 5.84 5.11 0 0 0
19/10/2023
5.49
 700 5.49 5.49 5.49 0 0 0
18/10/2023
5.49
 2,700 5.49 5.57 5.49 0 0 0
17/10/2023
5.49
 1,000 5.48 5.60 5.48 300 0 0.0
16/10/2023
5.48
 1,200 5.50 5.50 5.30 0 0 0
13/10/2023
5.50
 200 5.50 5.50 5.50 0 0 0
12/10/2023
5.50
 1,000 5.50 5.55 5.40 0 0 0
11/10/2023
5.50
 0 5.50 5.50 5.50 0 0 0
10/10/2023
5.50
 1,300 5.50 5.50 5.50 0 0 0
09/10/2023
5.50
 100 5.30 5.50 5.50 0 0 0
06/10/2023
5.30
 100 5.55 5.55 5.30 0 0 0
05/10/2023
5.55
 2,200 5.60 5.60 5.55 0 0 0
04/10/2023
5.60
 1,700 5.55 5.60 5.55 500 0 0.0
03/10/2023
5.55
 500 5.55 5.55 5.55 0 0 0
02/10/2023
5.55
 600 5.71 5.71 5.35 0 0 0
29/09/2023
5.71
 1,100 5.60 5.71 5.60 0 0 0
27/09/2023
5.60
 0 5.60 5.60 5.60 0 0 0
26/09/2023
5.60
 4,100 5.60 5.60 5.30 0 0 0
25/09/2023
5.60
 2,100 5.60 5.60 5.40 0 0 0
22/09/2023
5.60
 2,100 5.75 5.75 5.37 0 0 0
21/09/2023
5.75
 200 5.60 5.75 5.40 0 0 0
20/09/2023
5.60
 4,600 5.50 5.60 5.50 0 0 0
19/09/2023
5.50
 800 5.65 5.65 5.50 0 0 0
18/09/2023
5.65
 1,300 5.72 5.72 5.36 0 0 0
15/09/2023
5.72
 0 5.72 5.72 5.72 0 0 0
14/09/2023
5.72
 4,000 5.60 5.87 5.30 0 0 0
13/09/2023
5.60
 3,900 5.60 5.63 5.60 0 0 0
12/09/2023
5.60
 1,100 5.51 5.60 5.53 0 0 0
11/09/2023
5.51
 4,300 5.70 5.77 5.50 0 0 0
08/09/2023
5.70
 10,200 5.77 5.97 5.54 0 0 0
07/09/2023
5.77
 4,400 5.83 5.95 5.50 400 0 0.0
06/09/2023
5.83
 3,400 5.91 5.98 5.83 0 0 0
05/09/2023
5.91
 6,800 5.60 5.99 5.60 0 0 0
31/08/2023
5.60
 20,100 5.32 5.69 5.42 0 0 0
30/08/2023
5.32
 36,000 5.72 5.72 5.32 0 0 0
29/08/2023
5.72
 3,400 5.55 5.73 5.72 0 0 0
28/08/2023
5.55
 4,100 5.91 6 5.55 0 0 0
25/08/2023
5.91
 600 5.95 5.95 5.58 0 0 0
24/08/2023
5.95
 500 5.82 5.96 5.82 0 0 0
23/08/2023
5.82
 1,500 5.81 5.99 5.82 0 0 0
22/08/2023
5.81
 6,700 6.04 6.16 5.81 0 0 0
21/08/2023
6.04
 15,300 5.68 6.07 5.70 0 0 0
18/08/2023
5.68
 25,400 6.10 6.10 5.68 0 0 0
17/08/2023
6.10
 4,500 6.10 6.11 6.04 0 0 0
16/08/2023
6.10
 7,900 6.12 6.12 6.10 0 0 0
15/08/2023
6.12
 6,400 6.09 6.14 6.08 0 0 0
14/08/2023
6.09
 9,300 6.16 6.16 6.09 0 0 0
11/08/2023
6.16
 10,100 6.11 6.23 6.08 0 0 0
10/08/2023
6.11
 12,300 6.11 6.15 6.11 0 0 0
09/08/2023
6.11
 9,300 6.15 6.19 6.11 0 0 0
08/08/2023
6.15
 12,400 6.13 6.21 6.05 0 0 0
07/08/2023
6.13
 6,500 6.15 6.15 6.05 0 0 0
04/08/2023
6.15
 27,200 6.17 6.17 6.06 0 0 0
03/08/2023
6.17
 21,200 6.07 6.29 6.06 0 0 0
02/08/2023
6.07
 25,200 6.23 6.25 6.03 0 0 0
01/08/2023
6.23
 40,100 6.69 6.69 6.23 0 0 0
31/07/2023
6.69
 12,900 6.50 6.79 6.12 0 0 0
28/07/2023
6.50
 514,000 6.50 6.50 6.05 0 130,600 -0.8
27/07/2023
6.50
 100 6.39 6.50 6.50 0 0 0
26/07/2023
6.39
 300 6.40 6.40 6.39 0 0 0
25/07/2023
6.40
 300 6.41 6.41 6.40 0 0 0
24/07/2023
6.41
 76,400 6.49 6.49 6.35 0 30,800 -0.2
21/07/2023
6.49
 1,300 6.45 6.49 6.20 0 0 0
20/07/2023
6.45
 1,600 6.49 6.49 6.40 0 0 0
19/07/2023
6.49
 7,800 6.07 6.49 6.30 200 5,100 -0.0
18/07/2023
6.07
 7,900 6.50 6.69 6.05 0 4,700 -0.0
17/07/2023
6.50
 0 6.50 6.50 6.50 0 0 0
14/07/2023
6.50
 0 6.50 6.50 6.50 0 0 0
13/07/2023
6.50
 3,900 6.70 6.70 6.50 800 700 0.0
12/07/2023
6.70
 100 6.50 6.70 6.70 0 0 0
11/07/2023
6.50
 700 6.55 6.55 6.50 0 500 -0.0
10/07/2023
6.55
 100 6.60 6.60 6.55 0 0 0
07/07/2023
6.60
 0 6.60 6.60 6.60 0 0 0
06/07/2023
6.60
 9,000 6.65 6.65 6.60 0 3,000 -0.0
05/07/2023
6.65
 600 6.67 6.67 6.64 0 0 0
04/07/2023
6.67
 0 6.67 6.67 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |