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)
25/08/2023
5.91
 600 5.60 5.91 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 5.99 5.99 5.82 0 0 0
22/08/2023
5.81
 6,700 6.02 6.16 5.81 0 0 0
21/08/2023
6.04
 15,300 5.81 6.07 5.70 0 0 0
18/08/2023
5.68
 25,400 6.05 6.05 5.68 0 0 0
17/08/2023
6.10
 4,500 6.11 6.11 6.04 0 0 0
16/08/2023
6.10
 7,900 6.10 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 6.23 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 6.14 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 6.14 6.17 6.06 0 0 0
03/08/2023
6.17
 21,200 6.08 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 6.68 6.68 6.23 0 0 0
31/07/2023
6.69
 12,900 6.79 6.79 6.12 0 0 0
28/07/2023
6.50
 514,000 6.25 6.50 6.05 0 0 0
27/07/2023
6.50
 100 6.50 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 6.40 6.40 6.40 0 0 0
24/07/2023
6.41
 76,400 6.35 6.41 6.35 0 0 0
21/07/2023
6.49
 1,300 6.45 6.49 6.20 0 0 0
20/07/2023
6.45
 1,600 6.48 6.48 6.40 0 0 0
19/07/2023
6.48
 8,000 6.48 6.49 6.30 0 0 0
18/07/2023
6.07
 7,900 6.59 6.69 6.05 0 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 6.68 6.70 6.50 0 0 0
12/07/2023
6.45
 200 6.70 6.70 6.45 0 0 0
11/07/2023
6.55
 800 6.50 6.55 6.50 0 0 0
10/07/2023
6.55
 100 6.55 6.55 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 6.64 6.64 6.60 0 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 6.42 6.69 6.42 0 0 0
29/06/2023
6.42
 1,200 6.65 6.65 6.42 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 6.50 6.50 6.50 0 0 0
23/06/2023
6.46
 0 6.46 6.46 6.46 0 0 0
22/06/2023
6.46
 200 6.70 6.70 6.46 0 0 0
21/06/2023
6.37
 3,400 6.20 6.40 6.20 0 0 0
20/06/2023
6.60
 3,800 6.79 6.79 6.60 0 0 0
19/06/2023
6.58
 300 6.58 6.58 6.58 0 0 0
16/06/2023
6.58
 600 6.57 6.58 6.57 0 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 6.60 6.60 6.59 0 0 0
13/06/2023
6.50
 1,600 6.60 6.60 6.50 0 0 0
12/06/2023
6.50
 2,200 6.51 6.60 6.50 0 0 0
09/06/2023
6.58
 10,200 6.57 6.58 6.52 0 0 0
08/06/2023
6.60
 2,000 6.59 6.60 6.59 0 0 0
07/06/2023
6.55
 2,300 6.50 6.62 6.50 0 0 0
06/06/2023
6.78
 12,900 6.93 6.93 6.45 0 0 0
05/06/2023
6.50
 0 6.50 6.50 6.50 0 0 0
02/06/2023
6.50
 2,500 6.92 6.93 6.50 0 0 0
01/06/2023
6.48
 1,400 6.67 6.70 6.48 0 0 0
31/05/2023
6.47
 100 6.47 6.47 6.47 0 0 0
30/05/2023
6.50
 7,600 6.60 6.60 6.35 0 0 0
29/05/2023
6.69
 300 6.60 6.69 6.60 0 0 0
26/05/2023
6.48
 300 6.55 6.55 6.48 0 0 0
25/05/2023
6.57
 0 6.57 6.57 6.57 0 0 0
24/05/2023
6.57
 1,000 6.59 6.59 6.05 0 0 0
23/05/2023
6.50
 100 6.50 6.50 6.50 0 0 0
22/05/2023
6.55
 0 6.55 6.55 6.55 0 0 0
19/05/2023
6.55
 0 6.55 6.55 6.55 0 0 0
18/05/2023
6.55
 1,500 6.55 6.55 6.55 0 0 0
17/05/2023
6.55
 0 6.55 6.55 6.55 0 0 0
16/05/2023
6.55
 1,500 6.55 6.56 6.55 0 0 0
15/05/2023
6.45
 0 6.45 6.45 6.45 0 0 0
12/05/2023
6.45
 1,700 6.50 6.85 6.45 0 0 0
11/05/2023
6.50
 0 6.50 6.50 6.50 0 0 0
10/05/2023
6.50
 2,000 6.97 6.97 6.50 0 0 0
09/05/2023
6.52
 3,500 6.52 6.52 6.52 0 0 0
08/05/2023
6.10
 100 6.10 6.10 6.10 0 0 0
05/05/2023
6.05
 500 6.05 6.05 6.05 0 0 0
04/05/2023
6.50
 0 6.50 6.50 6.50 0 0 0
03/05/2023
7.16
 0 7.16 7.16 7.16 0 0 0
02/05/2023
7.09
 100 7.09 7.09 7.09 0 0 0
01/05/2023
7.10
 3,000 7.10 7.10 7.10 0 0 0
28/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
27/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
26/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
25/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
24/04/2023
6.50
 200 6.55 6.55 6.50 0 0 0
21/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
20/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
19/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
18/04/2023
6.50
 100 6.50 6.50 6.50 0 0 0
17/04/2023
6.60
 1,000 6.60 6.60 6.60 0 0 0
14/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
13/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
12/04/2023
6.50
 100 6.50 6.50 6.50 0 0 0
11/04/2023
6.80
 0 6.80 6.80 6.80 0 0 0
10/04/2023
6.80
 100 6.80 6.80 6.80 0 0 0

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