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)
15/04/2015
4.04
 420 4.09 4.15 4.04 0 0 0
14/04/2015
4.09
 10 4.04 4.09 4.09 0 0 0
13/04/2015
4.04
 0 4.04 4.04 4.04 0 0 0
10/04/2015
4.04
 1,630 4.04 4.15 4.04 0 0 0
09/04/2015
4.04
 890 3.98 4.04 3.98 0 0 0
08/04/2015
3.98
 20 3.98 3.98 3.88 0 0 0
07/04/2015
3.98
 8,620 4.04 4.04 3.93 0 0 0
06/04/2015
4.04
 10 3.98 4.04 4.04 0 0 0
03/04/2015
3.98
 9,790 3.98 3.98 3.88 0 0 0
02/04/2015
3.98
 10,270 3.93 3.98 3.88 0 0 0
01/04/2015
3.93
 3,110 4.20 4.20 3.93 0 0 0
31/03/2015
4.20
 1,530 4.20 4.25 4.15 0 0 0
30/03/2015
4.20
 19,590 4.31 4.31 4.04 0 0 0
27/03/2015
4.31
 5,240 4.31 4.31 4.25 0 0 0
26/03/2015
4.31
 0 4.31 4.31 4.31 0 0 0
25/03/2015
4.31
 110 4.31 4.31 4.31 0 0 0
24/03/2015
4.31
 150 4.31 4.31 4.31 0 0 0
23/03/2015
4.31
 33,580 4.36 4.36 4.20 0 0 0
20/03/2015
4.36
 5,410 4.41 4.41 4.31 0 0 0
19/03/2015
4.41
 0 4.41 4.41 4.41 0 0 0
18/03/2015
4.41
 2,280 4.47 4.47 4.36 0 0 0
17/03/2015
4.47
 0 4.47 4.47 4.47 0 0 0
16/03/2015
4.47
 1,000 4.47 4.47 4.47 0 0 0
13/03/2015
4.47
 10 4.41 4.47 4.47 0 0 0
12/03/2015
4.41
 1,000 4.41 4.41 4.41 0 0 0
11/03/2015
4.41
 0 4.41 4.41 4.41 0 0 0
10/03/2015
4.41
 0 4.41 4.41 4.41 0 0 0
09/03/2015
4.41
 20 4.47 4.47 4.41 0 0 0
06/03/2015
4.47
 1,520 4.47 4.47 4.36 0 0 0
05/03/2015
4.47
 10 4.58 4.58 4.47 0 0 0
04/03/2015
4.58
 5,000 4.41 4.58 4.47 0 400 0.0
03/03/2015
4.41
 300 4.47 4.47 4.41 0 0 0
02/03/2015
4.47
 0 4.47 4.47 4.47 0 0 0
27/02/2015
4.47
 4,000 4.52 4.52 4.47 0 0 0
26/02/2015
4.52
 0 4.52 4.52 4.52 0 0 0
25/02/2015
4.52
 70 4.41 4.52 4.41 0 0 0
24/02/2015
4.41
 0 4.41 4.41 4.41 0 0 0
13/02/2015
4.41
 0 4.41 4.41 4.41 0 0 0
12/02/2015
4.41
 0 4.41 4.41 4.41 0 0 0
11/02/2015
4.41
 110 4.31 4.41 4.36 0 0 0
10/02/2015
4.31
 540 4.31 4.36 4.31 0 0 0
09/02/2015
4.31
 0 4.31 4.31 4.31 0 0 0
06/02/2015
4.31
 0 4.31 4.31 4.31 0 0 0
05/02/2015
4.31
 500 4.31 4.31 4.31 0 0 0
04/02/2015
4.31
 5,000 4.31 4.31 4.31 0 0 0
03/02/2015
4.31
 4,000 4.36 4.36 4.31 0 0 0
02/02/2015
4.36
 20 4.36 4.36 4.36 0 20 0.0
30/01/2015
4.36
 90 4.36 4.36 4.36 0 0 0
29/01/2015
4.36
 0 4.36 4.36 4.36 0 0 0
28/01/2015
4.36
 0 4.36 4.36 4.36 0 0 0
27/01/2015
4.36
 60 4.36 4.36 4.36 0 0 0
26/01/2015
4.36
 1,040 4.31 4.36 4.31 0 0 0
23/01/2015
4.31
 5,630 4.25 4.36 4.25 0 0 0
22/01/2015
4.25
 3,560 4.36 4.36 4.20 0 0 0
21/01/2015
4.36
 10 4.47 4.47 4.36 0 0 0
20/01/2015
4.47
 0 4.47 4.47 4.47 0 0 0
19/01/2015
4.47
 0 4.47 4.47 4.47 0 0 0
16/01/2015
4.47
 1,790 4.41 4.47 4.41 0 0 0
15/01/2015
4.41
 550 4.41 4.41 4.36 0 0 0
14/01/2015
4.41
 10 4.41 4.41 4.41 0 0 0
13/01/2015
4.41
 270 4.31 4.41 4.20 0 0 0
12/01/2015
4.31
 2,520 4.31 4.41 4.31 0 0 0
09/01/2015
4.31
 7,350 4.31 4.36 4.31 0 0 0
08/01/2015
4.31
 3,000 4.31 4.31 4.31 0 0 0
07/01/2015
4.31
 1,550 4.41 4.41 4.31 0 0 0
06/01/2015
4.41
 0 4.41 4.41 4.41 0 0 0
05/01/2015
4.41
 0 4.41 4.41 4.41 0 0 0
31/12/2014
4.41
 2,870 4.31 4.41 4.31 0 0 0
30/12/2014
4.31
 5,410 4.25 4.31 4.25 0 0 0
29/12/2014
4.25
 450 4.31 4.31 4.25 0 0 0
26/12/2014
4.31
 3,960 4.25 4.31 4.25 0 0 0
25/12/2014
4.25
 7,400 4.36 4.36 4.25 0 0 0
24/12/2014
4.36
 2,520 4.41 4.41 4.31 0 0 0
23/12/2014
4.41
 290 4.41 4.41 4.36 0 0 0
22/12/2014
4.41
 1,500 4.41 4.41 4.31 0 0 0
19/12/2014
4.41
 400 4.41 4.41 4.41 0 0 0
18/12/2014
4.41
 6,500 4.31 4.41 4.36 0 0 0
17/12/2014
4.31
 8,720 4.41 4.41 4.31 0 0 0
16/12/2014
4.41
 20 4.41 4.41 4.41 0 0 0
15/12/2014
4.41
 1,580 4.41 4.41 4.41 0 0 0
12/12/2014
4.41
 5,300 4.52 4.52 4.41 0 0 0
11/12/2014
4.52
 0 4.52 4.52 4.52 0 0 0
10/12/2014
4.52
 2,540 4.47 4.52 4.25 0 0 0
09/12/2014
4.47
 9,990 4.52 4.52 4.47 0 0 0
08/12/2014
4.52
 6,310 4.52 4.52 4.52 0 0 0
05/12/2014
4.52
 0 4.52 4.52 4.52 0 0 0
04/12/2014
4.52
 100 4.47 4.52 4.52 0 0 0
03/12/2014
4.47
 2,570 4.47 4.47 4.47 0 0 0
02/12/2014
4.47
 10,800 4.47 4.47 4.47 0 0 0
01/12/2014
4.47
 9,000 4.47 4.47 4.47 0 0 0
28/11/2014
4.47
 12,970 4.47 4.47 4.47 0 0 0
27/11/2014
4.47
 4,050 4.52 4.52 4.41 0 0 0
26/11/2014
4.52
 1,000 4.52 4.52 4.47 0 0 0
25/11/2014
4.52
 9,020 4.47 4.52 4.47 0 0 0
24/11/2014
4.47
 4,040 4.47 4.47 4.47 0 0 0
21/11/2014
4.47
 6,000 4.52 4.52 4.47 0 0 0
20/11/2014
4.52
 7,850 4.41 4.52 4.41 0 0 0
19/11/2014
4.41
 6,640 4.52 4.52 4.41 0 0 0
18/11/2014
4.52
 3,530 4.52 4.52 4.52 0 0 0
17/11/2014
4.52
 20 4.52 4.52 4.47 0 0 0

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