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)
16/10/2012
4.06
 11,110 3.98 4.06 3.98 0 0 0
15/10/2012
3.94
 15,000 3.94 3.94 3.94 0 0 0
12/10/2012
3.98
 720 3.98 3.98 3.98 0 0 0
11/10/2012
3.98
 9,410 4.06 4.11 3.98 0 0 0
10/10/2012
4.06
 9,210 3.98 4.06 3.94 0 0 0
09/10/2012
4.06
 15,550 4.15 4.15 3.94 0 0 0
08/10/2012
4.11
 21,640 3.98 4.11 3.98 0 0 0
05/10/2012
3.98
 470 3.98 3.98 3.98 0 0 0
04/10/2012
3.98
 5,050 3.94 3.98 3.94 0 0 0
03/10/2012
4.02
 3,120 3.98 4.02 3.98 0 0 0
02/10/2012
3.98
 8,050 3.98 4.02 3.98 0 0 0
01/10/2012
4.02
 30,750 4.06 4.06 3.98 0 0 0
28/09/2012
4.02
 12,380 3.89 4.06 3.89 0 0 0
27/09/2012
3.94
 24,730 3.98 4.06 3.85 0 0 0
26/09/2012
3.94
 15,820 3.89 3.98 3.89 0 0 0
25/09/2012
3.94
 40,030 3.76 3.94 3.76 0 0 0
24/09/2012
3.89
 16,930 3.81 3.89 3.81 0 0 0
21/09/2012
3.85
 36,510 3.76 3.85 3.72 0 0 0
20/09/2012
3.85
 101,900 3.89 3.89 3.85 0 0 0
19/09/2012
4.02
 158,680 4.02 4.24 4.02 0 0 0
18/09/2012
4.19
 82,220 4.45 4.49 4.19 0 0 0
17/09/2012
4.41
 46,100 4.36 4.45 4.24 0 0 0
14/09/2012
4.28
 7,920 4.36 4.36 4.28 0 0 0
13/09/2012
4.28
 29,510 4.19 4.28 4.19 0 0 0
12/09/2012
4.15
 20,650 4.11 4.24 4.11 0 0 0
11/09/2012
4.11
 7,000 4.11 4.11 4.11 0 0 0
10/09/2012
4.15
 33,600 4.28 4.36 4.15 0 0 0
07/09/2012
4.28
 41,470 4.11 4.28 4.11 0 0 0
06/09/2012
4.15
 40,230 4.15 4.19 4.15 0 0 0
05/09/2012
4.15
 51,430 4.15 4.15 4.06 0 0 0
04/09/2012
4.15
 20,350 4.24 4.36 4.15 0 0 0
31/08/2012
4.24
 41,580 4.41 4.41 4.24 0 0 0
30/08/2012
4.24
 120,180 4.11 4.24 4.11 0 0 0
29/08/2012
4.06
 25,870 3.98 4.06 3.98 0 0 0
28/08/2012
3.89
 22,240 3.76 4.02 3.76 0 0 0
27/08/2012
3.89
 174,640 3.98 4.06 3.89 0 0 0
24/08/2012
4.06
 152,160 3.76 4.06 3.72 0 0 0
23/08/2012
3.89
 44,620 3.94 3.94 3.89 0 0 0
22/08/2012
4.06
 117,790 4.28 4.28 4.06 0 0 0
21/08/2012
4.24
 263,000 4.41 4.45 4.24 0 0 0
20/08/2012
4.45
 56,330 4.49 4.49 4.41 0 0 0
17/08/2012
4.45
 73,360 4.36 4.45 4.32 0 0 0
16/08/2012
4.45
 30,390 4.36 4.45 4.36 0 0 0
15/08/2012
4.36
 24,160 4.41 4.41 4.28 0 0 0
14/08/2012
4.36
 26,670 4.41 4.45 4.36 0 0 0
13/08/2012
4.41
 17,900 4.41 4.41 4.36 0 0 0
10/08/2012
4.41
 7,110 4.41 4.41 4.36 0 0 0
09/08/2012
4.41
 58,690 4.45 4.53 4.41 0 0 0
08/08/2012
4.45
 11,320 4.45 4.45 4.41 0 0 0
07/08/2012
4.45
 11,910 4.45 4.49 4.41 0 0 0
06/08/2012
4.45
 30,210 4.49 4.53 4.41 0 0 0
03/08/2012
4.41
 17,350 4.36 4.49 4.36 0 0 0
02/08/2012
4.36
 23,570 4.36 4.53 4.36 0 0 0
01/08/2012
4.41
 12,760 4.49 4.49 4.36 0 0 0
31/07/2012
4.49
 710 4.49 4.49 4.49 0 0 0
30/07/2012
4.41
 22,180 4.62 4.62 4.36 0 0 0
27/07/2012
4.41
 42,820 4.62 4.62 4.41 0 0 0
26/07/2012
4.58
 37,820 4.66 4.66 4.53 0 0 0
25/07/2012
4.45
 31,130 4.62 4.62 4.45 0 0 0
24/07/2012
4.49
 161,310 4.62 4.62 4.41 0 0 0
23/07/2012
4.53
 32,540 4.58 4.71 4.53 0 0 0
20/07/2012
4.66
 72,880 4.88 4.88 4.66 0 0 0
19/07/2012
4.83
 110,040 4.66 4.83 4.53 0 0 0
18/07/2012
4.62
 42,280 4.71 4.71 4.53 0 0 0
17/07/2012
4.66
 112,590 4.41 4.66 4.41 0 0 0
16/07/2012
4.49
 130,210 4.58 4.62 4.49 0 0 0
13/07/2012
4.58
 82,200 4.41 4.62 4.41 0 0 0
12/07/2012
4.41
 66,120 4.58 4.66 4.41 0 0 0
11/07/2012
4.58
 68,110 4.36 4.58 4.36 0 0 0
10/07/2012
4.36
 79,130 4.19 4.45 4.19 0 0 0
09/07/2012
4.28
 168,870 4.11 4.28 4.06 0 0 0
06/07/2012
4.24
 63,540 4.06 4.24 4.06 0 0 0
05/07/2012
4.06
 51,680 3.89 4.06 3.85 0 0 0
04/07/2012
3.89
 39,610 3.89 4.02 3.85 0 0 0
03/07/2012
3.89
 147,350 4.06 4.06 3.89 0 0 0
02/07/2012
4.06
 34,260 4.15 4.24 4.06 0 0 0
29/06/2012
4.15
 36,570 4.15 4.24 4.15 0 0 0
28/06/2012
4.15
 51,210 4.15 4.19 4.11 0 0 0
27/06/2012
4.19
 21,470 4.19 4.28 4.19 0 0 0
26/06/2012
4.19
 55,780 4.28 4.28 4.15 0 0 0
25/06/2012
4.32
 84,410 4.49 4.49 4.28 0 0 0
22/06/2012
4.49
 41,870 4.53 4.53 4.41 0 0 0
21/06/2012
4.49
 39,980 4.58 4.58 4.49 0 0 0
20/06/2012
4.53
 32,800 4.58 4.58 4.49 0 0 0
19/06/2012
4.53
 38,660 4.66 4.66 4.49 0 0 0
18/06/2012
4.58
 63,390 4.66 4.71 4.58 0 0 0
15/06/2012
4.58
 68,280 4.45 4.66 4.45 0 0 0
14/06/2012
4.53
 86,130 4.66 4.66 4.49 0 0 0
13/06/2012
4.66
 107,520 4.71 4.75 4.66 0 0 0
12/06/2012
4.79
 62,900 4.88 4.88 4.66 0 0 0
11/06/2012
4.79
 86,080 4.75 4.92 4.75 0 0 0
08/06/2012
4.83
 271,600 4.75 4.88 4.71 0 0 0
07/06/2012
4.66
 365,970 4.62 4.79 4.58 0 0 0
06/06/2012
4.58
 62,570 4.62 4.62 4.45 0 0 0
05/06/2012
4.53
 67,160 4.53 4.53 4.32 0 0 0
04/06/2012
4.45
 169,980 4.62 4.62 4.45 0 0 0
01/06/2012
4.66
 34,660 4.75 4.79 4.62 0 0 0
31/05/2012
4.71
 167,470 4.88 4.88 4.62 0 0 0
30/05/2012
4.83
 55,220 4.79 5.01 4.79 0 0 0
29/05/2012
4.83
 185,590 4.83 4.92 4.75 0 0 0

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