CTCP Nhựa Tân Đại Hưng (tpc)

7.70
0
(0%)
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
(2024-12-09) 		0.24 3.22% 40,400 0 0
7.17
8
7.70
2 tháng
(2024-11-11) 		1.40 22.22% 380,000 0 0
6.30
8.50
7.70
3 tháng
(2024-10-10) 		1.08 16.31% 410,200 0 0
5.73
8.50
7.70
6 tháng
(2024-07-12) 		1.58 25.82% 568,300 0 0
5.73
8.50
7.70
12 tháng
(2024-01-15) 		1.78 30.07% 2,189,100 -4,900 -0.0
5.30
8.50
7.70
24 tháng
(2023-01-19) 		0.53 7.39% 4,814,600 -188,700 -1.1
5.20
8.50
7.70
36 tháng
(2022-01-24) 		-1.62 -17.36% 6,101,900 -1,804 1.7
5.09
11.20
7.70
60 tháng
(2020-02-04) 		-0.08 -1.05% 7,479,550 4,206 1.8
5.09
11.20
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2023
6.67
 400 6.50 6.67 6.50 0 0 0
30/06/2023
6.50
 1,100 6.64 6.69 6.42 0 700 -0.0
29/06/2023
6.64
 1,100 6.41 6.65 6.64 100 0 0.0
28/06/2023
6.41
 0 6.41 6.41 6.41 0 0 0
27/06/2023
6.41
 3,600 6.50 6.70 6.40 0 0 0
26/06/2023
6.50
 1,700 6.46 6.50 6.50 0 600 -0.0
23/06/2023
6.46
 0 6.46 6.46 6.46 0 0 0
22/06/2023
6.46
 200 6.37 6.70 6.46 100 0 0.0
21/06/2023
6.37
 3,400 6.60 6.60 6.20 0 2,000 -0.0
20/06/2023
6.60
 3,800 6.58 6.79 6.60 0 0 0
19/06/2023
6.58
 300 6.58 6.58 6.58 200 200 0
16/06/2023
6.58
 600 6.57 6.58 6.57 0 400 -0.0
15/06/2023
6.57
 10,900 6.59 6.80 6.57 0 0 0
14/06/2023
6.59
 3,800 6.50 6.60 6.59 0 0 0
13/06/2023
6.50
 1,600 6.50 6.60 6.50 0 0 0
12/06/2023
6.50
 2,200 6.58 6.60 6.50 0 500 -0.0
09/06/2023
6.58
 10,200 6.60 6.60 6.52 0 6,900 -0.0
08/06/2023
6.60
 2,000 6.55 6.60 6.59 0 0 0
07/06/2023
6.55
 2,300 6.78 6.78 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |