CTCP Nhựa Tân Đại Hưng (tpc)

6.10
-0.40
(-6.15%)
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)
12/11/2009
3.95
 246,020 3.90 4.09 3.90 0 0 0
11/11/2009
3.90
 338,230 3.72 3.90 3.69 5,000 0 0
10/11/2009
3.72
 247,930 3.72 3.88 3.59 0 0 0
09/11/2009
3.72
 370,620 3.88 3.90 3.69 0 0 0
06/11/2009
3.88
 398,940 3.98 4.09 3.82 0 0 0
05/11/2009
3.98
 227,260 3.80 3.98 3.82 0 0 0
04/11/2009
3.80
 322,110 3.90 3.95 3.74 0 0 0
03/11/2009
3.90
 435,660 4.09 4.14 3.90 30 0 0
02/11/2009
4.09
 613,550 4.22 4.22 4.01 0 0 0
30/10/2009
4.22
 440,930 4.06 4.24 3.95 0 6,000 0
29/10/2009
4.06
 318,390 4.27 4.27 4.06 0 0 0
28/10/2009
4.27
 838,770 4.43 4.43 4.22 0 0 0
27/10/2009
4.43
 36,800 4.64 4.64 4.43 0 0 0
26/10/2009
4.64
 327,990 4.88 4.88 4.64 0 0 0
23/10/2009
4.88
 1,425,890 4.75 4.98 4.75 0 0 0
22/10/2009
4.75
 895,520 4.64 4.80 4.61 0 0 0
21/10/2009
4.64
 823,180 4.67 4.69 4.59 0 0 0
20/10/2009
4.67
 570,910 4.72 4.85 4.56 0 0 0
19/10/2009
4.72
 1,125,860 4.59 4.80 4.43 0 0 0
16/10/2009
4.59
 901,760 4.38 4.59 4.51 0 5,000 0
15/10/2009
4.38
 887,670 4.27 4.43 4.22 0 0 0
14/10/2009
4.27
 747,680 4.24 4.27 4.11 0 0 0
13/10/2009
4.24
 1,134,830 4.24 4.46 4.09 0 0 0
12/10/2009
4.24
 343,850 4.06 4.24 4.24 0 1,000 0
09/10/2009
4.06
 1,329,790 3.88 4.06 4.01 9,030 0 0
08/10/2009
3.88
 723,690 3.69 3.88 3.64 0 0 0
07/10/2009
3.69
 298,090 3.56 3.72 3.56 0 0 0
06/10/2009
3.56
 116,960 3.53 3.59 3.51 0 0 0
05/10/2009
3.53
 137,040 3.56 3.66 3.53 0 0 0
02/10/2009
3.56
 254,350 3.69 3.69 3.51 0 0 0
01/10/2009
3.69
 174,570 3.74 3.77 3.66 0 0 0
30/09/2009
3.74
 171,190 3.80 3.85 3.74 0 0 0
29/09/2009
3.80
 491,980 3.64 3.80 3.64 0 0 0
28/09/2009
3.64
 263,340 3.69 3.77 3.64 0 0 0
25/09/2009
3.69
 316,630 3.72 3.72 3.66 1,000 0 0
24/09/2009
3.72
 223,220 3.80 3.82 3.69 0 0 0
23/09/2009
3.80
 362,990 3.82 3.90 3.80 0 0 0
22/09/2009
3.82
 287,780 3.95 3.95 3.82 0 0 0
21/09/2009
3.95
 373,600 3.93 4.06 3.93 0 0 0
18/09/2009
3.93
 447,630 3.74 3.93 3.69 0 0 0
17/09/2009
3.74
 349,800 3.77 3.82 3.59 0 0 0
16/09/2009
3.77
 265,100 3.85 3.85 3.77 0 0 0
15/09/2009
3.85
 346,980 3.88 3.90 3.77 0 0 0
14/09/2009
3.88
 300,320 3.93 3.95 3.82 0 0 0
11/09/2009
3.93
 278,380 3.85 3.95 3.88 0 0 0
10/09/2009
3.85
 149,850 3.90 3.95 3.85 0 0 0
09/09/2009
3.90
 190,250 3.93 4.01 3.82 0 0 0
08/09/2009
3.93
 314,120 3.82 3.98 3.90 0 0 0
07/09/2009
3.82
 329,690 3.95 3.95 3.77 0 7,400 0
04/09/2009
3.95
 547,110 4.14 4.14 3.95 0 26,000 0
03/09/2009
4.14
 478,760 4.32 4.32 4.11 0 0 0
02/09/2009
4.32
 0 4.32 4.32 4.32 0 0 0
01/09/2009
4.32
 253,780 4.35 4.43 4.19 0 0 0
31/08/2009
4.35
 1,060,750 4.17 4.35 4.22 1,000 0 0
28/08/2009
4.17
 920,130 3.98 4.17 3.95 0 10,000 0
27/08/2009
3.98
 239,450 3.98 3.98 3.88 0 0 0
26/08/2009
3.98
 397,370 3.80 3.98 3.82 19,000 0 0
25/08/2009
3.80
 363,040 3.90 3.90 3.74 0 0 0
24/08/2009
3.90
 643,070 4.09 4.09 3.90 0 0 0
21/08/2009
4.09
 1,244,840 4.06 4.24 3.95 2,000 0 0
20/08/2009
4.06
 197,900 3.88 4.06 4.06 0 0 0
19/08/2009
3.88
 344,770 3.69 3.88 3.82 10,000 0 0
18/08/2009
3.69
 613,260 3.77 3.85 3.64 0 420,000 0
17/08/2009
3.77
 820,210 3.61 3.77 3.69 0 0 0
14/08/2009
3.61
 469,300 3.45 3.61 3.45 0 0 0
13/08/2009
3.45
 273,180 3.53 3.56 3.43 0 0 0
12/08/2009
3.53
 366,990 3.66 3.69 3.53 0 0 0
11/08/2009
3.66
 274,930 3.59 3.66 3.56 0 0 0
10/08/2009
3.59
 286,310 3.43 3.59 3.45 0 0 0
07/08/2009
3.43
 120,320 3.48 3.51 3.40 0 0 0
06/08/2009
3.48
 534,440 3.37 3.53 3.37 0 0 0
05/08/2009
3.37
 115,500 3.30 3.37 3.27 0 0 0
04/08/2009
3.30
 116,100 3.37 3.37 3.30 0 14,240 0
03/08/2009
3.37
 193,250 3.32 3.43 3.24 0 0 0
31/07/2009
3.32
 77,410 3.24 3.32 3.27 0 100 0
30/07/2009
3.24
 95,090 3.24 3.30 3.16 0 0 0
29/07/2009
3.24
 89,760 3.30 3.40 3.24 0 0 0
28/07/2009
3.30
 182,170 3.43 3.43 3.27 0 100 0
27/07/2009
3.43
 399,370 3.43 3.48 3.37 0 95,000 0
24/07/2009
3.43
 242,510 3.27 3.43 3.43 0 100,000 0
23/07/2009
3.27
 58,520 3.14 3.27 3.14 0 0 0
22/07/2009
3.14
 69,600 3.16 3.19 3.14 0 0 0
21/07/2009
3.16
 92,560 3.14 3.22 3.11 0 0 0
20/07/2009
3.14
 157,130 3.24 3.24 3.08 0 0 0
17/07/2009
3.24
 59,470 3.27 3.30 3.19 0 0 0
16/07/2009
3.27
 133,820 3.30 3.43 3.24 0 0 0
15/07/2009
3.30
 101,420 3.27 3.35 3.22 0 0 0
14/07/2009
3.27
 338,500 3.43 3.43 3.27 0 0 0
13/07/2009
3.43
 79,720 3.59 3.59 3.43 0 0 0
10/07/2009
3.59
 623,070 3.43 3.59 3.51 0 0 0
09/07/2009
3.43
 322,440 3.27 3.43 3.27 0 0 0
08/07/2009
3.27
 99,350 3.32 3.37 3.24 0 0 0
07/07/2009
3.32
 114,740 3.37 3.43 3.27 0 0 0
06/07/2009
3.37
 146,680 3.22 3.37 3.16 0 0 0
03/07/2009
3.22
 142,410 3.08 3.22 2.95 0 0 0
02/07/2009
3.08
 177,670 3.01 3.14 2.90 0 0 0
01/07/2009
3.01
 230,520 3.16 3.16 3.01 0 0 0
30/06/2009
3.16
 270,750 3.32 3.32 3.16 0 0 0
29/06/2009
3.32
 109,680 3.35 3.48 3.32 0 0 0
26/06/2009
3.35
 236,130 3.48 3.51 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |