CTCP Nhựa Tân Đại Hưng (tpc)

6.10
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
(2024-08-20) 		-0.59 -8.82% 33,900 0 0
6.10
6.69
6.10
2 tháng
(2024-07-22) 		-0.38 -5.86% 73,200 0 0
6.10
6.79
6.10
3 tháng
(2024-06-21) 		0.10 1.67% 318,600 -4,900 -0.0
6
6.79
6.10
6 tháng
(2024-03-25) 		0.34 5.90% 599,600 -5,000 -0.0
5.30
6.79
6.10
12 tháng
(2023-09-25) 		0.50 8.93% 3,293,000 -3,800 -0.0
5.20
6.79
6.10
24 tháng
(2022-09-30) 		-3.02 -33.11% 4,889,200 -124,300 -0.6
5.09
10.10
6.10
36 tháng
(2021-10-05) 		-2.85 -31.87% 6,180,800 8,896 1.8
5.09
11.20
6.10
60 tháng
(2019-10-16) 		-1.19 -16.30% 7,104,990 3,996 1.8
5.09
11.20
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2010
3.80
 232,300 3.83 3.83 3.70 0 0 0
31/08/2010
3.83
 184,880 3.76 3.89 3.73 0 0 0
30/08/2010
3.76
 254,600 3.61 3.76 3.70 0 0 0
27/08/2010
3.61
 110,940 3.57 3.67 3.48 0 0 0
26/08/2010
3.57
 227,820 3.42 3.57 3.42 0 0 0
25/08/2010
3.42
 251,690 3.57 3.57 3.42 0 0 0
24/08/2010
3.57
 158,980 3.73 3.73 3.57 0 0 0
23/08/2010
3.73
 53,650 3.80 3.80 3.73 0 0 0
20/08/2010
3.80
 98,840 3.80 3.83 3.70 0 0 0
19/08/2010
3.80
 249,880 3.64 3.80 3.64 0 0 0
18/08/2010
3.64
 24,910 3.70 3.80 3.64 0 0 0
17/08/2010
3.70
 42,520 3.73 3.73 3.64 0 0 0
16/08/2010
3.73
 143,420 3.61 3.76 3.64 0 0 0
13/08/2010
3.61
 99,710 3.64 3.64 3.48 0 0 0
12/08/2010
3.64
 126,610 3.83 3.83 3.64 0 0 0
11/08/2010
3.83
 47,230 3.80 3.95 3.80 0 0 0
10/08/2010
3.80
 103,390 3.95 3.95 3.76 0 0 0
09/08/2010
3.95
 92,780 3.99 4.02 3.86 0 0 0
06/08/2010
3.99
 72,330 4.05 4.08 3.99 0 0 0
05/08/2010
4.05
 39,260 4.08 4.11 4.02 0 10,000 -0.1
04/08/2010
4.08
 96,150 4.11 4.14 3.99 0 0 0
03/08/2010
4.11
 113,390 4.18 4.24 4.11 0 0 0
02/08/2010
4.18
 110,740 4.27 4.27 4.11 0 0 0
30/07/2010
4.27
 42,300 4.18 4.30 4.21 0 0 0
29/07/2010
4.18
 58,720 4.24 4.33 4.18 0 0 0
28/07/2010
4.24
 117,540 4.40 4.40 4.24 0 0 0
27/07/2010
4.40
 106,760 4.27 4.46 4.33 0 1,100 -0.0
26/07/2010
4.27
 111,270 4.33 4.40 4.27 0 0 0
23/07/2010
4.33
 115,020 4.37 4.43 4.33 0 0 0
22/07/2010
4.37
 120,650 4.43 4.43 4.33 0 0 0
21/07/2010
4.43
 102,990 4.46 4.52 4.43 0 0 0
20/07/2010
4.46
 185,810 4.43 4.49 4.43 0 0 0
19/07/2010
4.43
 99,810 4.43 4.43 4.37 0 0 0
16/07/2010
4.43
 65,960 4.43 4.46 4.40 0 0 0
15/07/2010
4.43
 84,790 4.49 4.49 4.43 0 0 0
14/07/2010
4.49
 85,610 4.59 4.71 4.49 0 0 0
13/07/2010
4.59
 136,550 4.49 4.59 4.49 0 0 0
12/07/2010
4.49
 115,240 4.46 4.52 4.40 0 20 -0.0
09/07/2010
4.46
 61,100 4.40 4.49 4.40 0 0 0
08/07/2010
4.40
 79,670 4.46 4.56 4.40 0 0 0
07/07/2010
4.46
 154,020 4.43 4.59 4.46 0 0 0
06/07/2010
4.43
 143,470 4.59 4.59 4.43 0 30 -0.0
05/07/2010
4.59
 141,590 4.59 4.68 4.59 10,000 0 0.1
02/07/2010
4.59
 173,630 4.40 4.59 4.37 0 0 0
01/07/2010
4.40
 118,310 4.40 4.46 4.37 5,000 0 0.1
30/06/2010
4.40
 89,650 4.52 4.52 4.37 0 0 0
29/06/2010
4.52
 157,640 4.56 4.65 4.52 35,140 0 0.5
28/06/2010
4.56
 94,210 4.49 4.59 4.49 0 0 0
25/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/06/2010
4.49
 122,460 4.45 4.62 4.49 0 0 0
24/06/2010
4.46
 219,680 4.40 4.48 4.40 0 0 0
23/06/2010
4.40
 203,840 4.38 4.46 4.35 50 0 0.0
22/06/2010
4.38
 263,370 4.43 4.46 4.38 0 0 0
21/06/2010
4.43
 126,420 4.46 4.46 4.35 0 0 0
18/06/2010
4.46
 276,400 4.56 4.59 4.40 1,100 0 0.0
17/06/2010
4.56
 433,940 4.48 4.59 4.46 0 0 0
16/06/2010
4.48
 313,200 4.38 4.48 4.38 0 0 0
15/06/2010
4.38
 95,280 4.40 4.43 4.32 0 0 0
14/06/2010
4.40
 400,440 4.27 4.40 4.27 0 10,000 -0.2
11/06/2010
4.27
 217,370 4.14 4.32 4.19 0 0 0
10/06/2010
4.14
 94,420 4.03 4.14 4.01 0 0 0
09/06/2010
4.03
 52,990 4.06 4.11 4.03 0 0 0
08/06/2010
4.06
 134,220 4.01 4.11 3.95 0 5,000 -0.1
07/06/2010
4.01
 394,700 4.19 4.19 4.01 0 1,000 -0.0
04/06/2010
4.19
 114,110 4.22 4.24 4.17 0 0 0
03/06/2010
4.22
 35,040 4.19 4.27 4.19 0 0 0
02/06/2010
4.19
 77,500 4.17 4.19 4.09 0 5,000 -0.1
01/06/2010
4.17
 62,320 4.14 4.19 4.03 0 0 0
31/05/2010
4.14
 101,860 4.30 4.30 4.14 0 0 0
28/05/2010
4.30
 300,440 4.14 4.30 4.17 0 0 0
27/05/2010
4.14
 106,270 4.06 4.14 3.98 0 0 0
26/05/2010
4.06
 126,530 3.95 4.09 3.95 1,000 0 0.0
25/05/2010
3.95
 108,770 4.09 4.11 3.95 0 0 0
24/05/2010
4.09
 93,000 4.01 4.11 3.93 0 0 0
21/05/2010
4.01
 406,220 4.19 4.19 4.01 0 2,000 -0.0
20/05/2010
4.19
 251,530 4.03 4.19 3.85 0 0 0
19/05/2010
4.03
 511,090 4.24 4.24 4.03 0 0 0
18/05/2010
4.24
 260,600 4.27 4.27 4.19 0 0 0
17/05/2010
4.27
 211,410 4.40 4.43 4.24 0 0 0
14/05/2010
4.40
 288,230 4.32 4.40 4.27 0 0 0
13/05/2010
4.32
 301,250 4.40 4.48 4.32 0 5,000 -0.1
12/05/2010
4.40
 696,400 4.61 4.61 4.40 0 0 0
11/05/2010
4.61
 295,960 4.67 4.75 4.53 0 0 0
10/05/2010
4.67
 603,290 4.90 4.90 4.67 0 30 -0.0
07/05/2010
4.90
 1,935,070 4.69 4.90 4.69 5,000 0 0.1
06/05/2010
4.69
 1,323,360 4.48 4.69 4.51 2,000 11,000 -0.2
05/05/2010
4.48
 418,660 4.56 4.59 4.43 0 4,000 -0.1
04/05/2010
4.56
 769,430 4.35 4.56 4.53 0 10,000 -0.2
29/04/2010
4.35
 263,630 4.32 4.43 4.35 0 0 0
28/04/2010
4.32
 159,330 4.32 4.38 4.30 0 0 0
27/04/2010
4.32
 143,320 4.38 4.40 4.30 0 0 0
26/04/2010
4.38
 179,740 4.43 4.48 4.38 0 0 0
22/04/2010
4.43
 611,530 4.30 4.48 4.30 0 80,000 -1.3
21/04/2010
4.30
 296,840 4.30 4.38 4.30 0 0 0
20/04/2010
4.30
 311,530 4.38 4.40 4.30 0 0 0
19/04/2010
4.38
 291,310 4.48 4.48 4.30 0 0 0
16/04/2010
4.48
 743,220 4.38 4.59 4.38 0 0 0
15/04/2010
4.38
 239,890 4.27 4.40 4.30 0 0 0
14/04/2010
4.27
 381,110 4.24 4.32 4.22 0 0 0
13/04/2010
4.24
 506,190 4.32 4.38 4.24 0 0 0
12/04/2010
4.32
 445,330 4.46 4.46 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |