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)
08/11/2012
3.81
 3,300 3.64 3.81 3.64 0 0 0
07/11/2012
3.64
 16,890 3.64 3.76 3.55 0 0 0
06/11/2012
3.64
 17,520 3.64 3.68 3.59 0 0 0
05/11/2012
3.64
 5,480 3.59 3.64 3.59 0 0 0
02/11/2012
3.59
 9,160 3.76 3.76 3.59 0 0 0
01/11/2012
3.76
 16,760 3.76 3.85 3.64 0 0 0
31/10/2012
3.76
 1,480 3.85 3.89 3.76 0 0 0
30/10/2012
3.85
 4,840 3.85 3.85 3.76 0 0 0
29/10/2012
3.85
 10,730 3.89 4.02 3.85 0 20 0.0
26/10/2012
3.89
 2,150 3.76 3.89 3.76 0 0 0
25/10/2012
3.76
 3,120 3.94 3.94 3.76 1,000 0 0.0
24/10/2012
3.94
 210 3.89 3.98 3.85 0 0 0
23/10/2012
3.89
 260 3.94 3.98 3.85 0 0 0
22/10/2012
3.94
 10,380 3.98 3.98 3.85 0 0 0
19/10/2012
3.98
 2,910 4.02 4.02 3.98 0 0 0
18/10/2012
4.02
 5,790 3.98 4.02 3.98 0 0 0
17/10/2012
3.98
 50 4.06 4.06 3.98 0 0 0
16/10/2012
4.06
 11,110 3.94 4.06 3.98 0 0 0
15/10/2012
3.94
 15,000 3.98 3.98 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 4.06 4.06 3.94 0 0 0
09/10/2012
4.06
 15,550 4.11 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 4.02 4.02 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 4.02 4.02 3.98 0 0 0
01/10/2012
4.02
 30,750 4.02 4.06 3.98 0 0 0
28/09/2012
4.02
 12,380 3.94 4.06 3.89 0 0 0
27/09/2012
3.94
 24,730 3.94 4.06 3.85 0 0 0
26/09/2012
3.94
 15,820 3.94 3.98 3.89 0 0 0
25/09/2012
3.94
 40,030 3.89 3.94 3.76 0 0 0
24/09/2012
3.89
 16,930 3.85 3.89 3.81 0 0 0
21/09/2012
3.85
 36,510 3.85 3.85 3.72 0 0 0
20/09/2012
3.85
 101,900 4.02 4.02 3.85 0 0 0
19/09/2012
4.02
 158,680 4.19 4.24 4.02 0 0 0
18/09/2012
4.19
 82,220 4.41 4.49 4.19 0 0 0
17/09/2012
4.41
 46,100 4.28 4.45 4.24 0 0 0
14/09/2012
4.28
 7,920 4.28 4.36 4.28 0 900 0.0
13/09/2012
4.28
 29,510 4.15 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 4.15 4.15 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 4.15 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 4.24 4.41 4.24 0 0 0
30/08/2012
4.24
 120,180 4.06 4.24 4.11 0 0 0
29/08/2012
4.06
 25,870 3.89 4.06 3.98 0 0 0
28/08/2012
3.89
 22,240 3.89 4.02 3.76 0 0 0
27/08/2012
3.89
 174,640 4.06 4.06 3.89 0 0 0
24/08/2012
4.06
 152,160 3.89 4.06 3.72 0 0 0
23/08/2012
3.89
 44,620 4.06 4.06 3.89 0 0 0
22/08/2012
4.06
 117,790 4.24 4.28 4.06 0 0 0
21/08/2012
4.24
 263,000 4.45 4.45 4.24 0 0 0
20/08/2012
4.45
 56,330 4.45 4.49 4.41 0 0 0
17/08/2012
4.45
 73,360 4.45 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 4.36 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 4.41 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 4.41 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 4.41 4.49 4.49 0 0 0
30/07/2012
4.41
 22,180 4.41 4.62 4.36 0 0 0
27/07/2012
4.41
 42,820 4.58 4.62 4.41 0 0 0
26/07/2012
4.58
 37,820 4.45 4.66 4.53 0 0 0
25/07/2012
4.45
 31,130 4.49 4.62 4.45 0 0 0
24/07/2012
4.49
 161,310 4.53 4.62 4.41 0 0 0
23/07/2012
4.53
 32,540 4.66 4.71 4.53 0 0 0
20/07/2012
4.66
 72,880 4.83 4.88 4.66 0 0 0
19/07/2012
4.83
 110,040 4.62 4.83 4.53 0 0 0
18/07/2012
4.62
 42,280 4.66 4.71 4.53 0 0 0
17/07/2012
4.66
 112,590 4.49 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 10,600 0 0.1
12/07/2012
4.41
 66,120 4.58 4.66 4.41 1,400 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 4.28 4.45 4.19 0 0 0
09/07/2012
4.28
 168,870 4.24 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 4.19 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 4.32 4.32 4.15 0 0 0
25/06/2012
4.32
 84,410 4.49 4.49 4.28 1,000 0 0.0
22/06/2012
4.49
 41,870 4.49 4.53 4.41 0 0 0
21/06/2012
4.49
 39,980 4.53 4.58 4.49 0 0 0

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