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)
25/06/2009
3.48
 417,690 3.64 3.64 3.48 0 0 0
24/06/2009
3.64
 294,840 3.48 3.64 3.48 0 3,000 0
23/06/2009
3.48
 69,660 3.64 3.64 3.48 0 1,000 0
22/06/2009
3.64
 204,960 3.82 3.82 3.64 0 100 0
19/06/2009
3.82
 756,880 4.01 4.19 3.82 0 483,100 0
18/06/2009
4.01
 1,145,240 3.82 4.01 3.93 0 618,740 0
17/06/2009
3.82
 330,830 3.66 3.82 3.56 4,000 0 0
16/06/2009
3.66
 321,110 3.72 3.72 3.53 0 0 0
15/06/2009
3.72
 380,390 3.88 3.95 3.69 0 0 0
12/06/2009
3.88
 444,030 3.95 4.01 3.77 500 61,760 0
11/06/2009
3.95
 587,600 3.77 3.95 3.77 0 0 0
10/06/2009
3.77
 186,980 3.95 3.95 3.77 0 2,170 0
09/06/2009
3.95
 700,380 4.11 4.11 3.95 0 232,660 0
08/06/2009
4.11
 277,700 3.93 4.11 4.06 0 0 0
05/06/2009
3.93
 308,020 3.74 3.93 3.90 0 200 0
04/06/2009
3.74
 636,210 3.59 3.74 3.69 0 0 0
03/06/2009
3.59
 428,170 3.64 3.64 3.51 0 100 0
02/06/2009
3.64
 399,600 3.59 3.74 3.59 0 0 0
01/06/2009
3.59
 236,490 3.43 3.59 3.56 0 300 0
29/05/2009
3.43
 290,070 3.27 3.43 3.35 0 100 0
28/05/2009
3.27
 253,970 3.14 3.27 3.01 0 100 0
27/05/2009
3.14
 394,340 3.30 3.30 3.14 200 200 0
26/05/2009
3.30
 283,160 3.43 3.45 3.30 100 100 0
25/05/2009
3.43
 557,860 3.27 3.43 3.27 0 316,660 0
22/05/2009
3.27
 314,050 3.43 3.43 3.27 0 59,500 0
21/05/2009
3.43
 649,570 3.48 3.64 3.32 0 162,400 0
20/05/2009
3.48
 614,550 3.64 3.64 3.48 0 210,940 0
19/05/2009
3.64
 738,320 3.48 3.64 3.48 0 65,640 0
18/05/2009
3.48
 539,980 3.32 3.48 3.35 0 25,000 0
15/05/2009
3.32
 111,580 3.16 3.32 3.32 0 0 0
14/05/2009
3.16
 321,550 3.03 3.16 3.16 0 0 0
13/05/2009
3.03
 9,320 2.90 3.03 3.03 0 0 0
12/05/2009
2.90
 121,800 2.77 2.90 2.90 0 0 0
11/05/2009
2.77
 13,180 2.64 2.77 2.77 0 0 0
08/05/2009
2.64
 141,310 2.53 2.64 2.64 0 0 0
07/05/2009
2.53
 222,600 2.43 2.53 2.53 0 0 0
06/05/2009
2.43
 276,710 2.43 2.50 2.37 85,000 0 0
05/05/2009
2.43
 447,350 2.32 2.43 2.27 151,500 1,000 0
04/05/2009
2.32
 121,660 2.21 2.32 2.32 0 0 0
29/04/2009
2.21
 186,000 2.11 2.21 2.08 0 420 0
28/04/2009
2.11
 91,650 2.11 2.16 2.08 0 0 0
27/04/2009
2.11
 86,410 2.11 2.11 2.11 0 0 0
24/04/2009
2.11
 191,180 2.03 2.11 2.00 0 0 0
23/04/2009
2.03
 82,960 2.06 2.14 2.03 0 0 0
22/04/2009
2.06
 175,180 1.98 2.06 2.00 0 0 0
21/04/2009
1.98
 172,930 2.06 2.06 1.98 36,200 0 0
20/04/2009
2.06
 112,500 2.16 2.16 2.06 86,000 0 0
17/04/2009
2.16
 50,780 2.27 2.27 2.16 0 0 0
16/04/2009
2.27
 61,070 2.37 2.37 2.27 0 0 0
15/04/2009
2.37
 127,540 2.48 2.48 2.37 10,900 9,870 0
14/04/2009
2.48
 312,910 2.37 2.48 2.27 0 5,000 0
13/04/2009
2.37
 35,110 2.27 2.37 2.37 0 0 0
10/04/2009
2.27
 214,400 2.16 2.27 2.24 0 0 0
09/04/2009
2.16
 224,960 2.08 2.16 2.08 42,600 0 0
08/04/2009
2.08
 255,470 2.19 2.21 2.08 83,000 30 0
07/04/2009
2.19
 287,320 2.21 2.27 2.11 0 0 0
03/04/2009
2.21
 383,900 2.14 2.24 2.21 0 0 0
02/04/2009
2.14
 15,460 2.06 2.14 2.14 0 0 0
01/04/2009
2.06
 15,300 1.98 2.06 2.06 0 0 0
31/03/2009
1.98
 212,880 1.90 1.98 1.92 34,140 30 0
30/03/2009
1.90
 258,940 1.82 1.90 1.85 3,530 0 0
27/03/2009
1.82
 39,090 1.74 1.82 1.82 0 0 0
26/03/2009
1.74
 27,250 1.66 1.74 1.74 0 0 0
25/03/2009
1.66
 165,130 1.58 1.66 1.63 0 0 0
24/03/2009
1.58
 68,660 1.53 1.58 1.56 0 0 0
23/03/2009
1.53
 53,390 1.56 1.56 1.50 0 0 0
20/03/2009
1.56
 29,000 1.61 1.61 1.56 0 0 0
19/03/2009
1.61
 37,650 1.69 1.69 1.61 0 0 0
18/03/2009
1.69
 109,290 1.63 1.71 1.66 0 0 0
17/03/2009
1.63
 60,440 1.58 1.66 1.61 0 0 0
16/03/2009
1.58
 29,140 1.56 1.58 1.53 0 0 0
13/03/2009
1.56
 50,700 1.58 1.58 1.56 0 0 0
12/03/2009
1.58
 140,060 1.53 1.58 1.53 0 0 0
11/03/2009
1.53
 51,400 1.48 1.53 1.53 0 0 0
10/03/2009
1.48
 19,350 1.42 1.48 1.48 0 0 0
09/03/2009
1.42
 21,740 1.37 1.42 1.37 0 0 0
06/03/2009
1.37
 34,830 1.42 1.45 1.37 30 0 0
05/03/2009
1.42
 15,600 1.42 1.48 1.42 0 0 0
04/03/2009
1.42
 11,080 1.42 1.45 1.40 1,350 0 0
03/03/2009
1.42
 16,160 1.48 1.48 1.42 0 0 0
02/03/2009
1.48
 29,290 1.48 1.50 1.45 3,650 0 0
27/02/2009
1.48
 72,900 1.48 1.50 1.42 20 0 0
26/02/2009
1.48
 47,260 1.50 1.50 1.45 0 0 0
25/02/2009
1.50
 95,760 1.45 1.50 1.45 0 0 0
24/02/2009
1.45
 95,850 1.45 1.45 1.40 0 0 0
23/02/2009
1.45
 91,680 1.40 1.45 1.45 0 0 0
20/02/2009
1.40
 58,400 1.34 1.40 1.34 0 0 0
19/02/2009
1.34
 118,310 1.40 1.40 1.34 0 0 0
18/02/2009
1.40
 22,860 1.45 1.45 1.40 300 0 0
17/02/2009
1.45
 52,080 1.50 1.50 1.45 20 0 0
16/02/2009
1.50
 166,440 1.58 1.58 1.50 0 10,000 0
13/02/2009
1.58
 103,200 1.66 1.66 1.58 0 0 0
12/02/2009
1.66
 72,510 1.74 1.74 1.66 0 0 0
11/02/2009
1.74
 22,410 1.82 1.82 1.74 0 0 0
10/02/2009
1.82
 46,710 1.85 1.85 1.77 20 0 0
09/02/2009
1.85
 14,930 1.77 1.85 1.77 0 0 0
06/02/2009
1.77
 30,250 1.77 1.82 1.71 0 0 0
05/02/2009
1.77
 58,570 1.85 1.85 1.77 20 0 0
04/02/2009
1.85
 56,810 1.92 1.92 1.85 0 0 0
03/02/2009
1.92
 9,150 2.00 2.00 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |