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)
22/11/2021
10.06
 23,800 10.25 10.25 9.78 0 0 0
19/11/2021
10.25
 24,600 10.11 10.25 10.11 0 0 0
18/11/2021
10.11
 8,200 10.02 10.25 10.02 0 0 0
17/11/2021
10.02
 31,300 10.25 10.25 9.97 0 0 0
16/11/2021
10.25
 19,400 10.25 10.62 10.25 0 0 0
15/11/2021
10.25
 23,000 10.25 10.71 9.97 0 0 0
12/11/2021
10.25
 28,300 9.88 10.25 9.78 0 0 0
11/11/2021
9.88
 24,200 10.02 10.25 9.60 10,900 0 0.1
10/11/2021
10.02
 15,300 9.60 10.02 9.60 0 0 0
09/11/2021
9.60
 7,900 9.41 9.60 9.41 0 0 0
08/11/2021
9.41
 2,100 9.41 9.50 9.41 0 0 0
05/11/2021
9.41
 1,400 9.41 9.41 9.41 0 0 0
04/11/2021
9.41
 2,900 9.41 9.41 9.32 0 0 0
03/11/2021
9.41
 4,500 9.36 9.46 9.41 0 0 0
02/11/2021
9.36
 7,700 9.32 9.50 9.14 0 0 0
01/11/2021
9.32
 1,600 9.41 9.41 8.88 0 0 0
29/10/2021
9.41
 0 9.41 9.41 9.41 0 0 0
28/10/2021
9.41
 400 9.26 9.41 9.32 0 0 0
27/10/2021
9.26
 1,800 9.46 9.46 9.22 0 0 0
26/10/2021
9.46
 200 9.50 9.50 9.46 0 0 0
25/10/2021
9.50
 0 9.50 9.50 9.50 0 0 0
22/10/2021
9.50
 200 9.46 9.55 9.50 0 0 0
21/10/2021
9.46
 300 9.32 9.46 9.46 0 0 0
20/10/2021
9.32
 1,900 9.41 9.41 9.13 1,700 0 0.0
19/10/2021
9.41
 11,200 9.32 9.41 9.32 0 0 0
18/10/2021
9.32
 11,300 9.13 9.41 9.13 300 0 0.0
15/10/2021
9.13
 4,200 9.13 9.13 8.96 0 0 0
14/10/2021
9.13
 600 9.16 9.16 8.85 0 0 0
13/10/2021
9.16
 300 9.17 9.17 9.15 0 0 0
12/10/2021
9.17
 100 9.18 9.18 9.17 0 0 0
11/10/2021
9.18
 300 9.18 9.22 9.18 0 0 0
08/10/2021
9.18
 2,300 9.18 9.18 9.04 0 0 0
07/10/2021
9.18
 10,200 8.95 9.18 9.07 0 0 0
06/10/2021
8.95
 700 8.95 9.03 8.95 0 0 0
05/10/2021
8.95
 3,100 9.21 9.21 8.86 0 0 0
04/10/2021
9.21
 200 8.81 9.21 8.81 0 0 0
01/10/2021
8.81
 16,900 8.80 9.32 8.80 6,000 6,000 0.0
30/09/2021
8.80
 1,000 8.80 8.86 8.80 0 0 0
29/09/2021
8.80
 2,300 8.80 8.86 8.80 0 0 0
28/09/2021
8.80
 300 8.88 8.88 8.77 0 0 0
27/09/2021
8.88
 3,600 9.32 9.60 8.88 0 0 0
24/09/2021
9.32
 3,900 9.23 9.50 9.23 0 0 0
23/09/2021
9.23
 16,100 9.22 9.50 9.22 0 0 0
22/09/2021
9.22
 6,400 9.08 9.22 8.97 0 0 0
21/09/2021
9.08
 900 9.11 9.11 9.03 0 0 0
20/09/2021
9.11
 5,700 8.91 9.29 8.89 0 0 0
17/09/2021
8.91
 4,800 8.81 8.94 8.80 0 0 0
16/09/2021
8.81
 3,000 8.81 8.86 8.80 0 0 0
15/09/2021
8.81
 1,300 8.85 8.94 8.78 0 0 0
14/09/2021
8.85
 6,400 8.86 8.86 8.80 0 0 0
13/09/2021
8.86
 600 8.90 8.90 8.79 0 0 0
10/09/2021
8.90
 500 8.93 8.94 8.78 0 0 0
09/09/2021
8.93
 500 8.80 8.93 8.78 200 0 0.0
08/09/2021
8.80
 100 8.94 8.94 8.80 0 0 0
07/09/2021
8.94
 1,500 8.94 8.94 8.94 0 0 0
06/09/2021
8.94
 6,900 9.06 9.06 8.76 0 0 0
01/09/2021
9.06
 8,800 9.09 9.09 8.85 0 0 0
31/08/2021
9.09
 11,100 9.12 9.13 8.94 5,000 0 0.0
30/08/2021
9.12
 1,300 8.77 9.13 8.79 0 0 0
27/08/2021
8.77
 5,400 9.32 9.50 8.73 0 0 0
26/08/2021: Cổ tức tiền mặt tỉ lệ: 8%
26/08/2021
9.32
 2,600 9.22 9.32 9.31 0 0 0
25/08/2021
9.22
 3,900 8.79 9.31 8.66 0 0 0
24/08/2021
8.79
 3,000 9.05 9.22 8.75 0 0 0
23/08/2021
9.05
 7,100 8.71 9.05 8.71 0 0 0
20/08/2021
8.71
 4,600 8.66 9.05 8.66 0 0 0
19/08/2021
8.66
 1,900 9.14 9.14 8.58 0 0 0
18/08/2021
9.14
 6,500 9.40 9.40 8.79 0 0 0
17/08/2021
9.40
 8,100 9.14 9.48 9.05 0 0 0
16/08/2021
9.14
 21,000 8.75 9.14 8.75 0 0 0
13/08/2021
8.75
 16,700 8.21 8.75 7.93 0 0 0
12/08/2021
8.21
 0 8.21 8.21 8.21 0 0 0
11/08/2021
8.21
 8,300 7.67 8.21 8.19 0 0 0
10/08/2021
7.67
 2,300 7.84 7.84 7.67 0 0 0
09/08/2021
7.84
 0 7.84 7.84 7.84 0 0 0
06/08/2021
7.84
 0 7.84 7.84 7.84 0 0 0
05/08/2021
7.84
 1,200 7.50 7.84 7.50 0 0 0
04/08/2021
7.50
 0 7.50 7.50 7.50 0 0 0
03/08/2021
7.50
 0 7.50 7.50 7.50 0 0 0
02/08/2021
7.50
 200 8.01 8.01 7.45 0 0 0
30/07/2021
8.01
 0 8.01 8.01 8.01 0 0 0
29/07/2021
8.01
 300 7.60 8.01 7.60 0 0 0
28/07/2021
7.60
 0 7.60 7.60 7.60 0 0 0
27/07/2021
7.60
 400 7.60 8.13 7.60 0 0 0
26/07/2021
7.60
 0 7.60 7.60 7.60 0 0 0
23/07/2021
7.60
 0 7.60 7.60 7.60 0 0 0
22/07/2021
7.60
 600 8.11 8.11 7.60 0 0 0
21/07/2021
8.11
 200 7.59 8.11 8.11 0 0 0
20/07/2021
7.59
 100 7.55 7.59 7.59 0 0 0
19/07/2021
7.55
 300 8.11 8.11 7.55 0 0 0
16/07/2021
8.11
 0 8.11 8.11 8.11 0 0 0
15/07/2021
8.11
 3,500 7.59 8.11 8.11 0 0 0
14/07/2021
7.59
 0 7.59 7.59 7.59 0 0 0
13/07/2021
7.59
 1,800 7.62 7.62 7.59 0 0 0
12/07/2021
7.62
 100 8.19 8.19 7.62 0 0 0
09/07/2021
8.19
 0 8.19 8.19 8.19 0 0 0
08/07/2021
8.19
 5,500 7.67 8.19 7.14 0 0 0
07/07/2021
7.67
 0 7.67 7.67 7.67 0 0 0
06/07/2021
7.67
 600 8.19 8.19 7.67 0 0 0
05/07/2021
8.19
 300 8.45 8.45 8.10 0 0 0
02/07/2021
8.45
 7,800 8.41 8.97 7.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |