CTCP Tập đoàn Nhựa Đông Á (dag)

1.43
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 0% 0 0 0
1.43
1.43
1.43
2 tháng
(2024-07-22) 		-0.62 -30.24% 5,953,200 3,000 0.0
1.43
2.05
1.43
3 tháng
(2024-06-21) 		-1.06 -42.57% 9,324,900 4,900 0.0
1.43
2.49
1.43
6 tháng
(2024-03-25) 		-1.73 -54.75% 25,014,200 350,950 1.1
1.43
3.18
1.43
12 tháng
(2023-09-25) 		-2.35 -62.17% 55,576,000 359,650 1.1
1.43
3.88
1.43
24 tháng
(2022-09-30) 		-3.97 -73.52% 198,084,300 272,362 0.2
1.43
6.06
1.43
36 tháng
(2021-10-05) 		-4.69 -76.63% 411,697,800 151 -2.4
1.43
18.10
1.43
60 tháng
(2019-10-16) 		-4.08 -74.06% 622,613,860 -1,710,599 -12.7
1.43
18.10
1.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
5.91
 504,290 5.87 5.99 5.87 2,100 0 0.0
19/11/2020
5.87
 690,410 5.67 5.90 5.66 5,730 0 0.0
18/11/2020
5.67
 420,170 5.63 5.67 5.58 940 0 0.0
17/11/2020
5.63
 211,990 5.63 5.67 5.61 0 0 0
16/11/2020
5.63
 266,170 5.65 5.71 5.57 0 0 0
13/11/2020
5.65
 275,660 5.68 5.73 5.56 0 0 0
12/11/2020
5.68
 306,040 5.70 5.70 5.30 0 0 0
11/11/2020
5.70
 262,780 5.72 5.77 5.63 0 0 0
10/11/2020
5.72
 246,460 5.72 5.74 5.65 0 0 0
09/11/2020
5.72
 310,480 5.73 5.75 5.65 0 0 0
06/11/2020
5.73
 244,630 5.70 5.77 5.69 0 0 0
05/11/2020
5.70
 283,550 5.74 5.75 5.65 0 0 0
04/11/2020
5.74
 271,540 5.69 5.78 5.69 0 0 0
03/11/2020
5.69
 380,360 5.73 5.77 5.59 0 0 0
02/11/2020
5.73
 418,570 5.69 5.78 5.58 0 200 -0.0
30/10/2020
5.69
 485,120 5.68 5.83 5.68 0 0 0
29/10/2020
5.68
 396,610 5.67 5.74 5.57 0 0 0
28/10/2020
5.67
 236,790 5.77 5.77 5.63 0 0 0
27/10/2020
5.77
 365,510 5.82 5.87 5.74 0 0 0
26/10/2020
5.82
 296,060 5.83 5.90 5.82 0 0 0
23/10/2020
5.83
 440,490 5.85 5.91 5.83 0 0 0
22/10/2020
5.85
 233,930 5.87 5.87 5.75 0 0 0
21/10/2020
5.87
 321,290 5.86 5.91 5.83 0 0 0
20/10/2020
5.86
 378,030 5.82 5.90 5.82 0 0 0
19/10/2020
5.82
 240,510 5.83 5.90 5.78 0 0 0
16/10/2020
5.83
 243,080 5.83 5.87 5.79 0 0 0
15/10/2020
5.83
 307,650 5.87 5.91 5.75 0 0 0
14/10/2020
5.87
 305,770 5.87 5.90 5.85 0 760 -0.0
13/10/2020
5.87
 334,610 5.87 5.91 5.78 10 0 0
12/10/2020
5.87
 296,100 5.91 6 5.74 0 0 0
09/10/2020
5.91
 347,660 6 6.04 5.90 0 0 0
08/10/2020
6
 351,370 6.04 6.08 5.91 0 0 0
07/10/2020
6.04
 308,150 6.05 6.08 6.01 0 500 -0.0
06/10/2020
6.05
 648,100 5.88 6.09 5.90 0 0 0
05/10/2020
5.88
 327,090 5.84 5.91 5.83 0 0 0
02/10/2020
5.84
 235,850 5.90 6 5.74 0 7,250 -0.0
01/10/2020
5.90
 237,570 5.83 5.99 5.82 0 0 0
30/09/2020
5.83
 203,640 5.83 5.91 5.82 40 0 0.0
29/09/2020
5.83
 345,880 5.87 5.87 5.78 0 0 0
28/09/2020
5.87
 406,810 5.97 6 5.74 0 13,000 -0.1
25/09/2020
5.97
 234,110 6.02 6.08 5.94 0 440 -0.0
24/09/2020
6.02
 192,490 6.09 6.09 5.98 0 0 0
23/09/2020
6.09
 372,840 6.11 6.16 6.09 0 3,140 -0.0
22/09/2020
6.11
 509,480 6.10 6.13 6 0 8,670 -0.1
21/09/2020
6.10
 266,410 6.16 6.17 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |