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)
18/09/2020
6.16
 217,460 6.19 6.19 6.09 1,500 100 0.0
17/09/2020
6.19
 363,840 6.23 6.23 6.11 10,000 0 0.1
16/09/2020
6.23
 192,300 6.24 6.24 6.18 0 50 -0.0
15/09/2020
6.24
 436,450 6.22 6.27 6.20 0 0 0
14/09/2020
6.22
 595,760 6.17 6.24 6.16 0 0 0
11/09/2020
6.17
 212,450 6.23 6.26 6.15 0 0 0
10/09/2020
6.23
 409,870 6.13 6.30 6.13 0 0 0
09/09/2020
6.13
 166,620 6.16 6.16 6.06 0 0 0
08/09/2020
6.16
 256,390 6.16 6.16 6 0 0 0
07/09/2020
6.16
 315,360 6.18 6.25 6.13 0 0 0
04/09/2020
6.18
 703,340 6.13 6.18 5.91 0 900 -0.0
03/09/2020
6.13
 451,650 6.06 6.22 6.06 0 4,670 -0.0
01/09/2020
6.06
 441,390 5.92 6.17 5.96 1,000 680 0.0
31/08/2020
5.92
 955,990 5.54 5.92 5.51 0 0 0
28/08/2020
5.54
 326,880 5.55 5.57 5.51 0 20 -0.0
27/08/2020
5.55
 309,860 5.55 5.57 5.53 0 40 -0.0
26/08/2020
5.55
 338,520 5.55 5.56 5.40 0 0 0
25/08/2020
5.55
 386,320 5.52 5.57 5.51 0 0 0
24/08/2020
5.52
 356,180 5.51 5.57 5.50 0 30 -0.0
21/08/2020
5.51
 565,680 5.35 5.56 5.34 20,000 20 0.1
20/08/2020
5.35
 382,820 5.34 5.37 5.28 0 0 0
19/08/2020
5.34
 524,150 5.10 5.38 5.10 0 140 -0.0
18/08/2020
5.10
 298,210 5.09 5.30 5.05 0 0 0
17/08/2020
5.09
 146,120 5.13 5.14 5.04 0 0 0
14/08/2020
5.13
 166,220 5.19 5.21 5.05 0 0 0
13/08/2020
5.19
 209,010 5.14 5.21 5.13 0 0 0
12/08/2020
5.14
 167,450 5.10 5.21 5.09 0 0 0
11/08/2020
5.10
 181,160 5.09 5.21 4.96 0 0 0
10/08/2020
5.09
 226,480 5.11 5.12 5.04 0 0 0
07/08/2020
5.11
 273,810 5.04 5.22 4.96 0 0 0
06/08/2020
5.04
 85,430 5.04 5.04 4.96 0 0 0
05/08/2020
5.04
 226,010 5.04 5.09 4.74 0 0 0
04/08/2020
5.04
 133,690 4.96 5.06 4.96 0 0 0
03/08/2020
4.96
 134,630 4.78 4.96 4.77 0 0 0
31/07/2020
4.78
 107,460 4.87 4.96 4.70 0 0 0
30/07/2020
4.87
 135,680 4.78 4.87 4.74 0 0 0
29/07/2020
4.78
 352,150 4.83 4.83 4.51 0 0 0
28/07/2020
4.83
 444,330 4.63 4.83 4.61 0 0 0
27/07/2020
4.63
 362,030 4.94 4.94 4.60 60 0 0.0
24/07/2020
4.94
 478,870 5.26 5.31 4.90 0 0 0
23/07/2020
5.26
 253,570 5.30 5.37 5.22 0 0 0
22/07/2020
5.30
 471,210 5.41 5.51 5.28 0 20 -0.0
21/07/2020
5.41
 304,090 5.35 5.43 5.20 0 0 0
20/07/2020
5.35
 223,530 5.35 5.39 5.30 0 1,000 -0.0
17/07/2020
5.35
 147,920 5.35 5.38 5.30 0 20 -0.0
16/07/2020
5.35
 239,350 5.36 5.42 5.34 0 0 0
15/07/2020
5.36
 260,390 5.37 5.39 5.31 0 1,000 -0.0
14/07/2020
5.37
 421,680 5.21 5.48 5.13 0 0 0
13/07/2020
5.21
 294,800 5.22 5.35 5.15 0 1,200 -0.0
10/07/2020
5.22
 242,930 5.37 5.37 5.13 1,000 0 0.0
09/07/2020
5.37
 1,106,070 5.16 5.50 5.17 0 30 -0.0
08/07/2020
5.16
 732,190 4.83 5.16 4.78 0 320 -0.0
07/07/2020
4.83
 840,990 4.83 5.13 4.70 0 0 0
06/07/2020
4.83
 292,600 4.83 4.87 4.61 0 0 0
03/07/2020
4.83
 406,570 4.86 5.02 4.78 0 0 0
02/07/2020
4.86
 625,210 4.94 4.94 4.78 0 0 0
01/07/2020
4.94
 822,470 4.78 4.96 4.70 20 100 -0.0
30/06/2020
4.78
 482,680 4.87 4.96 4.57 30 40 -0.0
29/06/2020
4.87
 713,400 5.07 5.07 4.72 200 0 0.0
26/06/2020
5.07
 546,210 5.26 5.31 4.96 30 40 -0.0
25/06/2020
5.26
 422,940 5.37 5.37 5.10 20 0 0.0
24/06/2020
5.37
 514,990 5.48 5.52 5.22 0 80 -0.0
23/06/2020
5.48
 954,700 5.29 5.57 5.30 0 60 -0.0
22/06/2020
5.29
 690,070 4.95 5.29 5.04 0 130 -0.0
19/06/2020
4.95
 419,270 4.91 4.97 4.79 0 0 0
18/06/2020
4.91
 427,090 4.70 4.96 4.68 0 0 0
17/06/2020
4.70
 318,000 4.72 4.75 4.69 0 0 0
16/06/2020
4.72
 289,630 4.70 4.74 4.66 0 5,210 -0.0
15/06/2020
4.70
 268,130 4.78 4.83 4.62 0 0 0
12/06/2020
4.78
 331,520 4.83 4.83 4.63 0 0 0
11/06/2020
4.83
 577,310 4.88 5.04 4.83 0 100 -0.0
10/06/2020
4.88
 434,930 4.96 4.96 4.70 800 0 0.0
09/06/2020
4.96
 524,450 5 5.03 4.70 2,000 1,620 0.0
08/06/2020
5
 653,400 4.77 5 4.77 5,000 0 0.0
05/06/2020
4.77
 370,610 4.68 4.78 4.65 0 0 0
04/06/2020
4.68
 447,640 4.68 4.73 4.43 0 0 0
03/06/2020
4.68
 180,130 4.66 4.70 4.65 0 1,600 -0.0
02/06/2020
4.66
 397,080 4.62 4.70 4.62 0 0 0
01/06/2020
4.62
 304,670 4.66 4.70 4.62 20 20 0
29/05/2020
4.66
 154,660 4.68 4.69 4.60 0 0 0
28/05/2020
4.68
 124,460 4.70 4.73 4.67 0 0 0
27/05/2020
4.70
 252,230 4.70 4.72 4.68 0 0 0
26/05/2020
4.70
 316,610 4.57 4.73 4.57 0 60 -0.0
25/05/2020
4.57
 196,850 4.61 4.65 4.52 0 0 0
22/05/2020
4.61
 178,360 4.63 4.66 4.49 0 0 0
21/05/2020
4.63
 176,410 4.70 4.70 4.63 0 0 0
20/05/2020
4.70
 172,860 4.71 4.71 4.66 0 10 -0.0
19/05/2020
4.71
 186,570 4.71 4.77 4.70 0 0 0
18/05/2020
4.71
 163,350 4.70 4.74 4.70 0 30 -0.0
15/05/2020
4.70
 195,600 4.77 4.78 4.70 0 0 0
14/05/2020
4.77
 180,180 4.83 4.83 4.70 0 0 0
13/05/2020
4.83
 168,470 4.74 4.83 4.70 0 0 0
12/05/2020
4.74
 364,560 4.67 4.81 4.65 0 0 0
11/05/2020
4.67
 268,120 4.76 4.78 4.57 0 0 0
08/05/2020
4.76
 480,420 4.93 4.93 4.74 0 0 0
07/05/2020
4.93
 320,010 4.93 4.99 4.85 0 0 0
06/05/2020
4.93
 504,160 4.90 5.02 4.87 0 0 0
05/05/2020
4.90
 737,230 4.64 4.92 4.77 1,000 0 0.0
04/05/2020
4.64
 248,720 4.78 4.78 4.61 0 200 -0.0
29/04/2020
4.78
 322,160 4.59 4.82 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |