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)
28/04/2020
4.59
 177,630 4.61 4.62 4.48 0 0 0
27/04/2020
4.61
 103,110 4.61 4.66 4.61 0 0 0
24/04/2020
4.61
 323,730 4.57 4.61 4.52 0 0 0
23/04/2020
4.57
 126,890 4.57 4.69 4.52 0 450 -0.0
22/04/2020
4.57
 270,230 4.60 4.60 4.28 0 0 0
21/04/2020
4.60
 273,380 4.66 4.74 4.48 0 0 0
20/04/2020
4.66
 104,640 4.39 4.66 4.41 0 9,100 -0.0
17/04/2020
4.39
 128,920 4.34 4.39 4.26 0 0 0
16/04/2020
4.34
 89,370 4.39 4.39 4.28 0 0 0
15/04/2020
4.39
 95,970 4.35 4.39 4.19 0 0 0
14/04/2020
4.35
 261,970 4.17 4.35 4 2,200 166,150 -0.8
13/04/2020
4.17
 352,960 4.35 4.39 4.04 0 132,430 -0.6
10/04/2020
4.35
 117,870 4.48 4.48 4.17 0 0 0
09/04/2020
4.48
 130,410 4.46 4.48 4.30 0 104,730 -0.5
08/04/2020
4.46
 78,340 4.46 4.51 4.30 0 73,760 -0.4
07/04/2020
4.46
 207,220 4.57 4.57 4.35 0 97,210 -0.5
06/04/2020
4.57
 154,710 4.61 4.64 4.57 0 2,600 -0.0
03/04/2020
4.61
 102,660 4.53 4.61 4.45 0 45,000 -0.2
01/04/2020
4.53
 313,080 4.52 4.57 4.45 0 50,000 -0.3
31/03/2020
4.52
 64,710 4.49 4.57 4.22 0 0 0
30/03/2020
4.49
 46,680 4.57 4.57 4.35 0 0 0
27/03/2020
4.57
 129,460 4.52 4.58 4.35 0 100,000 -0.6
26/03/2020
4.52
 137,240 4.54 4.57 4.35 0 0 0
25/03/2020
4.54
 179,150 4.41 4.60 4.41 0 0 0
24/03/2020
4.41
 163,820 4.42 4.45 4.17 0 2,940 -0.0
23/03/2020
4.42
 223,300 4.75 4.76 4.42 0 0 0
20/03/2020
4.75
 99,210 4.69 4.78 4.69 0 360,000 -4.0
19/03/2020
4.69
 275,030 4.74 4.74 4.66 0 130 -0.0
18/03/2020
4.74
 219,570 4.72 4.74 4.70 0 0 0
17/03/2020
4.72
 120,790 4.75 4.75 4.68 0 0 0
16/03/2020
4.75
 116,640 4.74 4.77 4.72 0 0 0
13/03/2020
4.74
 253,790 4.69 4.74 4.39 0 210 -0.0
12/03/2020
4.69
 306,260 4.79 4.79 4.52 0 380 -0.0
11/03/2020
4.79
 278,190 4.82 4.83 4.77 0 0 0
10/03/2020
4.82
 331,360 4.81 4.83 4.70 0 110 -0.0
09/03/2020
4.81
 104,140 5.02 5.02 4.68 0 0 0
06/03/2020
5.02
 60,370 5 5.02 4.96 0 0 0
05/03/2020
5
 122,340 5 5.03 4.96 0 0 0
04/03/2020
5
 96,400 5.04 5.04 4.96 0 0 0
03/03/2020
5.04
 98,300 5.04 5.07 5.02 0 0 0
02/03/2020
5.04
 140,200 5.04 5.06 4.70 0 65,090 -0.4
28/02/2020
5.04
 412,630 5.12 5.13 4.77 0 370,000 -2.1
27/02/2020
5.12
 88,890 5.10 5.16 5.10 0 66,730 -0.4
26/02/2020
5.10
 98,790 5.04 5.10 5 0 70,000 -0.4
25/02/2020
5.04
 183,930 5.25 5.25 4.90 200 100,000 -0.6
24/02/2020
5.25
 239,300 5.64 5.64 5.25 300 121,880 -0.7
21/02/2020
5.64
 101,740 5.65 5.65 5.60 0 0 0
20/02/2020
5.65
 101,220 5.65 5.68 5.58 0 0 0
19/02/2020
5.65
 85,210 5.65 5.70 5.63 0 0 0
18/02/2020
5.65
 91,970 5.64 5.65 5.61 0 0 0
17/02/2020
5.64
 143,550 5.65 5.67 5.61 0 0 0
14/02/2020
5.65
 142,310 5.68 5.69 5.57 0 0 0
13/02/2020
5.68
 163,750 5.71 5.74 5.65 0 0 0
12/02/2020
5.71
 268,370 5.65 5.74 5.65 0 0 0
11/02/2020
5.65
 84,000 5.63 5.65 5.63 0 0 0
10/02/2020
5.63
 93,300 5.70 5.70 5.57 0 0 0
07/02/2020
5.70
 98,360 5.71 5.73 5.63 0 0 0
06/02/2020
5.71
 98,310 5.65 5.74 5.63 0 0 0
05/02/2020
5.65
 96,140 5.65 5.72 5.63 0 0 0
04/02/2020
5.65
 88,420 5.65 5.65 5.63 0 0 0
03/02/2020
5.65
 110,970 5.74 5.74 5.48 0 0 0
31/01/2020
5.74
 174,700 5.74 5.74 5.63 0 0 0
30/01/2020
5.74
 163,260 5.83 5.83 5.65 0 0 0
22/01/2020
5.83
 148,560 5.83 5.87 5.81 0 0 0
21/01/2020
5.83
 142,520 5.81 5.85 5.79 0 0 0
20/01/2020
5.81
 134,620 5.83 5.88 5.80 0 0 0
17/01/2020
5.83
 144,390 5.84 5.85 5.80 0 0 0
16/01/2020
5.84
 158,370 5.83 5.90 5.83 0 0 0
15/01/2020
5.83
 161,730 5.85 5.89 5.82 0 0 0
14/01/2020
5.85
 154,940 5.78 5.88 5.78 0 0 0
13/01/2020
5.78
 132,830 5.71 5.78 5.66 0 0 0
10/01/2020
5.71
 177,980 5.74 5.74 5.65 0 0 0
09/01/2020
5.74
 194,870 5.65 5.80 5.65 0 0 0
08/01/2020
5.65
 157,820 5.71 5.72 5.59 0 0 0
07/01/2020
5.71
 178,510 5.65 5.74 5.65 0 0 0
06/01/2020
5.65
 162,110 5.65 5.78 5.58 0 0 0
03/01/2020
5.65
 221,400 5.83 5.91 5.65 0 0 0
02/01/2020
5.83
 285,850 5.94 5.98 5.83 0 0 0
31/12/2019
5.94
 210,710 5.98 6.03 5.94 0 10 -0
30/12/2019
5.98
 279,840 6.01 6.06 5.91 0 0 0
27/12/2019
6.01
 295,160 6.04 6.06 5.97 0 0 0
26/12/2019
6.04
 316,380 6.17 6.21 6.01 0 16,150 -0.1
25/12/2019
6.17
 589,690 5.91 6.17 5.91 0 0 0
24/12/2019
5.91
 351,540 5.94 5.97 5.90 0 0 0
23/12/2019
5.94
 314,100 5.93 6 5.91 900 0 0.0
20/12/2019
5.93
 309,540 5.94 5.97 5.84 0 0 0
19/12/2019
5.94
 309,350 5.95 5.98 5.88 0 0 0
18/12/2019
5.95
 333,610 6 6 5.91 0 0 0
17/12/2019
6
 277,170 6.07 6.09 5.96 0 0 0
16/12/2019
6.07
 404,300 5.97 6.07 5.97 0 0 0
13/12/2019
5.97
 349,210 5.96 5.97 5.91 0 0 0
12/12/2019
5.96
 437,330 5.91 6 5.90 0 0 0
11/12/2019
5.91
 459,300 5.83 5.95 5.83 0 0 0
10/12/2019
5.83
 439,610 5.87 5.87 5.77 0 0 0
09/12/2019
5.87
 214,010 5.78 5.90 5.78 0 0 0
06/12/2019
5.78
 205,530 5.76 5.78 5.74 0 0 0
05/12/2019
5.76
 213,390 5.77 5.80 5.76 0 0 0
04/12/2019
5.77
 188,760 5.61 5.78 5.57 0 0 0
03/12/2019
5.61
 249,100 5.61 5.63 5.57 0 0 0
02/12/2019
5.61
 169,010 5.74 5.77 5.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |