CTCP Tập đoàn Nhựa Đông Á (dag)

1.40
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
(2024-10-23) 		-0.03 -2.10% 0 0 0
1.40
1.43
1.40
2 tháng
(2024-09-23) 		-0.03 -2.10% 0 0 0
1.40
1.43
1.40
3 tháng
(2024-08-26) 		-0.03 -2.10% 0 0 0
1.40
1.43
1.40
6 tháng
(2024-05-27) 		-1.22 -46.56% 13,894,900 4,650 0.0
1.40
2.74
1.40
12 tháng
(2023-11-28) 		-1.70 -54.84% 43,674,700 356,950 1.1
1.40
3.33
1.40
24 tháng
(2022-12-05) 		-2.77 -66.43% 189,973,000 351,864 0.5
1.40
6.06
1.40
36 tháng
(2021-12-08) 		-13.60 -90.67% 344,508,700 -85,849 -3.1
1.40
16.60
1.40
60 tháng
(2019-12-19) 		-4.54 -76.43% 612,985,580 -1,710,599 -12.7
1.40
18.10
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
6.65
 523,100 6.70 6.72 6.41 7,000 46,000 -0.3
16/04/2021
6.70
 698,200 7.13 7.13 6.68 0 20,500 -0.1
15/04/2021
7.13
 761,400 7.14 7.29 7.13 500 26,200 -0.2
14/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/04/2021
7.14
 1,101,600 6.68 7.14 6.68 46,700 0 0.3
13/04/2021
6.68
 1,752,400 6.74 6.80 6.65 41,000 0 0.3
12/04/2021
6.74
 1,720,700 6.50 6.76 6.52 9,700 500 0.1
09/04/2021
6.50
 648,500 6.59 6.59 6.48 0 0 0
08/04/2021
6.59
 587,100 6.59 6.63 6.53 6,900 200 0.1
07/04/2021
6.59
 653,200 6.68 6.69 6.57 0 0 0
06/04/2021
6.68
 949,700 6.77 6.78 6.65 11,600 0 0.1
05/04/2021
6.77
 1,950,700 6.51 6.83 6.54 25,800 0 0.2
02/04/2021
6.51
 1,219,900 6.51 6.56 6.40 0 7,400 -0.1
01/04/2021
6.51
 1,310,800 6.30 6.61 6.43 17,500 10,000 0.1
31/03/2021
6.30
 623,700 6.35 6.37 6.26 6,000 11,300 -0.0
30/03/2021
6.35
 1,133,400 6.25 6.42 6.23 23,800 11,600 0.1
29/03/2021
6.25
 750,200 6.09 6.25 6.09 13,900 0 0.1
26/03/2021
6.09
 734,400 6.13 6.13 5.83 4,000 3,600 0.0
25/03/2021
6.13
 628,100 6.11 6.14 6 9,500 500 0.1
24/03/2021
6.11
 451,000 6.20 6.20 6.10 500 3,000 -0.0
23/03/2021
6.20
 650,600 6.17 6.23 6.16 26,400 1,300 0.2
22/03/2021
6.17
 732,800 6.23 6.23 6.13 0 3,200 -0.0
19/03/2021
6.23
 526,800 6.34 6.34 6.17 500 17,500 -0.1
18/03/2021
6.34
 1,129,400 6.43 6.52 6.30 900 11,900 -0.1
17/03/2021
6.43
 1,227,500 6.27 6.51 6.31 18,100 500 0.1
16/03/2021
6.27
 810,400 6.32 6.33 6.13 9,400 200 0.1
15/03/2021
6.32
 926,700 6.24 6.37 6.23 49,100 500 0.4
12/03/2021
6.24
 961,400 6.24 6.30 6.22 0 11,700 -0.1
11/03/2021
6.24
 1,381,600 6.23 6.37 6.22 500 32,500 -0.2
10/03/2021
6.23
 1,566,900 6.03 6.24 6.04 19,400 0 0.1
09/03/2021
6.03
 831,900 5.91 6.06 5.83 21,600 100 0.1
08/03/2021
5.91
 842,900 5.88 5.96 5.85 8,800 0 0.1
05/03/2021
5.88
 521,000 5.83 5.90 5.66 8,900 44,500 -0.2
04/03/2021
5.83
 711,500 5.91 6.03 5.72 13,800 2,000 0.1
03/03/2021
5.91
 1,038,400 5.75 5.94 5.75 53,000 0 0.4
02/03/2021
5.75
 695,300 5.75 5.78 5.70 600 0 0.0
01/03/2021
5.75
 1,083,100 5.64 5.75 5.63 54,000 0 0.4
26/02/2021
5.64
 526,300 5.64 5.64 5.57 100 6,800 -0.0
25/02/2021
5.64
 708,300 5.68 5.71 5.57 10,000 12,900 -0.0
24/02/2021
5.68
 898,200 5.81 5.81 5.50 0 24,900 -0.2
23/02/2021
5.81
 679,400 5.82 5.83 5.70 1,400 26,000 -0.2
22/02/2021
5.82
 764,800 5.91 5.94 5.80 0 44,200 -0.3
19/02/2021
5.91
 1,127,600 5.63 5.91 5.56 14,100 0 0.1
18/02/2021
5.63
 802,300 5.57 5.63 5.56 24,200 0 0.2
17/02/2021
5.57
 729,300 5.47 5.62 5.50 14,100 0 0.1
09/02/2021
5.47
 636,100 5.42 5.53 5.22 500 29,600 -0.2
08/02/2021
5.42
 536,900 5.45 5.50 5.13 0 56,500 -0.3
05/02/2021
5.45
 470,100 5.43 5.50 5.41 0 33,800 -0.2
04/02/2021
5.43
 511,900 5.52 5.55 5.30 4,100 46,900 -0.3
03/02/2021
5.52
 1,171,400 5.29 5.63 5.27 0 53,100 -0.3
02/02/2021
5.29
 707,800 5.34 5.37 5.01 13,800 32,500 -0.1
01/02/2021
5.34
 867,500 5.74 5.74 5.34 200 73,200 -0.5
29/01/2021
5.74
 854,400 5.50 5.78 5.12 51,800 14,700 0.2
28/01/2021
5.50
 636,400 5.91 5.91 5.50 17,600 1,000 0.1
27/01/2021
5.91
 913,100 6.29 6.29 5.85 18,400 35,000 -0.1
26/01/2021
6.29
 1,109,200 6.65 6.66 6.19 2,600 41,700 -0.3
25/01/2021
6.65
 839,900 6.70 6.77 6.63 1,000 4,700 -0.0
22/01/2021
6.70
 1,215,000 6.63 6.79 6.61 19,200 1,200 0.1
21/01/2021
6.63
 1,230,900 6.41 6.65 6.26 500 38,600 -0.3
20/01/2021
6.41
 619,200 6.61 6.61 6.15 600 28,500 -0.2
19/01/2021
6.61
 1,094,600 7.09 7.09 6.59 25,800 11,300 0.1
18/01/2021
7.09
 1,868,500 6.70 7.14 6.73 80,800 0 0.6
15/01/2021
6.70
 1,076,300 6.70 6.77 6.57 74,300 0 0.6
14/01/2021
6.70
 930,700 6.74 6.74 6.57 19,000 0 0.1
13/01/2021
6.74
 849,200 6.87 6.92 6.70 16,400 900 0.1
12/01/2021
6.87
 1,512,200 6.66 6.99 6.69 41,100 0 0.3
11/01/2021
6.66
 2,196,100 6.23 6.66 6.23 38,300 0 0.3
08/01/2021
6.23
 843,300 6.23 6.25 6.17 800 0 0.0
07/01/2021
6.23
 631,700 6.26 6.30 6.17 200 0 0.0
06/01/2021
6.26
 839,200 6.33 6.37 6.09 13,100 0 0.1
05/01/2021
6.33
 1,219,000 6.13 6.33 6.09 8,600 0 0.1
04/01/2021
6.13
 827,700 6.13 6.17 6.02 0 0 0
31/12/2020
6.13
 496,300 6.20 6.23 6.04 0 5,040 -0.0
30/12/2020
6.20
 641,390 6.17 6.35 6.17 50 610 -0.0
29/12/2020
6.17
 813,490 6.14 6.22 6.07 46,810 220 0.3
28/12/2020
6.14
 621,480 6.11 6.18 6.09 3,120 0 0.0
25/12/2020
6.11
 631,470 6.17 6.17 5.91 1,480 16,280 -0.1
24/12/2020
6.17
 509,420 6.31 6.31 5.88 6,260 100 0.0
23/12/2020
6.31
 950,300 6.35 6.43 6.24 2,660 12,570 -0.1
22/12/2020
6.35
 1,270,100 6.16 6.35 6.15 37,090 0 0.3
21/12/2020
6.16
 1,533,630 5.90 6.17 5.93 40,160 0 0.3
18/12/2020
5.90
 636,360 5.86 5.90 5.83 4,110 0 0.0
17/12/2020
5.86
 490,320 5.90 5.91 5.85 13,510 0 0.1
16/12/2020
5.90
 580,640 5.83 5.91 5.83 5,580 0 0.0
15/12/2020
5.83
 695,750 5.88 5.89 5.75 0 18,840 -0.1
14/12/2020
5.88
 631,950 5.92 5.95 5.82 0 22,130 -0.1
11/12/2020
5.92
 447,940 6 6.03 5.83 0 9,960 -0.1
10/12/2020
6
 874,720 6.01 6.16 5.99 0 8,710 -0.1
09/12/2020
6.01
 1,003,410 5.93 6.05 5.92 34,610 4,790 0.2
08/12/2020
5.93
 453,080 5.93 6 5.87 0 1,770 -0.0
07/12/2020
5.93
 538,250 5.91 6.01 5.89 0 0 0
04/12/2020
5.91
 362,820 6 6 5.90 0 12,410 -0.1
03/12/2020
6
 479,460 6.09 6.09 5.91 0 2,700 -0.0
02/12/2020
6.09
 750,710 5.91 6.17 5.89 24,750 4,520 0.1
01/12/2020
5.91
 428,570 5.91 5.93 5.84 23,410 0 0.2
30/11/2020
5.91
 701,690 5.83 5.96 5.83 15,950 0 0.1
27/11/2020
5.83
 362,260 5.80 5.83 5.79 21,800 0 0.1
26/11/2020
5.80
 301,760 5.78 5.83 5.74 9,370 0 0.1
25/11/2020
5.78
 328,840 5.84 5.87 5.74 3,510 0 0.0
24/11/2020
5.84
 346,780 5.90 5.90 5.82 9,790 0 0.1
23/11/2020
5.90
 435,490 5.91 5.94 5.83 1,440 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |