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
(2024-10-22) 		-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
(2024-08-23) 		-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
(2023-11-27) 		-1.80 -56.25% 43,854,300 356,950 1.1
1.40
3.33
1.40
24 tháng
(2022-12-02) 		-2.69 -65.77% 190,342,000 353,864 0.5
1.40
6.06
1.40
36 tháng
(2021-12-07) 		-14.30 -91.08% 345,545,700 124,651 0.1
1.40
16.60
1.40
60 tháng
(2019-12-18) 		-4.55 -76.46% 613,319,190 -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)
25/06/2012
4.03
 14,680 4.23 4.36 4.03 0 0 0
22/06/2012
4.23
 10,890 4.36 4.36 4.23 0 0 0
21/06/2012
4.36
 17,000 4.43 4.43 4.36 0 0 0
20/06/2012
4.43
 21,090 4.53 4.53 4.43 0 0 0
19/06/2012
4.53
 25,130 4.57 4.57 4.36 0 2,000 -0.0
18/06/2012
4.57
 25,900 4.53 4.57 4.50 0 0 0
15/06/2012
4.53
 18,480 4.43 4.60 4.40 0 0 0
14/06/2012
4.43
 24,560 4.53 4.53 4.43 0 0 0
13/06/2012
4.53
 29,500 4.43 4.57 4.40 0 0 0
12/06/2012
4.43
 8,460 4.30 4.50 4.26 0 0 0
11/06/2012
4.30
 119,210 4.09 4.30 3.96 0 0 0
08/06/2012
4.09
 47,540 4.30 4.50 4.09 0 0 0
07/06/2012
4.30
 80,320 4.09 4.30 4.03 0 0 0
06/06/2012
4.09
 48,760 3.99 4.09 3.93 0 0 0
05/06/2012
3.99
 35,680 3.82 3.99 3.82 0 0 0
04/06/2012
3.82
 35,960 3.65 3.82 3.62 0 400 -0.0
01/06/2012
3.65
 111,100 3.49 3.65 3.49 0 0 0
31/05/2012
3.49
 20,880 3.49 3.52 3.42 0 0 0
30/05/2012
3.49
 22,550 3.35 3.49 3.45 0 0 0
29/05/2012
3.35
 48,600 3.35 3.35 3.21 0 0 0
28/05/2012
3.35
 30,920 3.25 3.38 3.15 0 0 0
25/05/2012
3.25
 10,470 3.25 3.25 3.25 0 0 0
24/05/2012
3.25
 38,330 3.42 3.42 3.25 0 0 0
23/05/2012
3.42
 12,610 3.55 3.55 3.38 0 0 0
22/05/2012
3.55
 32,500 3.72 3.82 3.55 400 0 0.0
21/05/2012
3.72
 56,300 3.69 3.72 3.52 0 0 0
18/05/2012
3.69
 49,970 3.86 3.86 3.69 0 10 -0.0
17/05/2012
3.86
 75,660 4.03 4.03 3.86 0 0 0
16/05/2012
4.03
 23,290 3.99 4.03 3.96 0 0 0
15/05/2012
3.99
 49,330 3.82 3.99 3.82 0 0 0
14/05/2012
3.82
 46,330 3.76 3.93 3.76 10 0 0.0
11/05/2012
3.76
 126,220 3.76 3.93 3.72 1,000 0 0.0
10/05/2012
3.76
 218,920 3.93 4.09 3.76 0 0 0
09/05/2012
3.93
 73,850 3.76 3.93 3.89 0 0 0
08/05/2012
3.76
 46,580 3.59 3.76 3.76 0 0 0
07/05/2012
3.59
 10,180 3.42 3.59 3.59 0 0 0
04/05/2012
3.42
 100,010 3.28 3.42 3.42 0 0 0
03/05/2012
3.28
 1,120 3.15 3.28 3.28 0 0 0
02/05/2012
3.15
 21,450 3.01 3.15 3.15 0 0 0
27/04/2012
3.01
 24,340 2.88 3.01 3.01 0 0 0
26/04/2012
2.88
 1,110 2.74 2.88 2.88 0 0 0
25/04/2012
2.74
 15,150 2.64 2.74 2.74 0 0 0
24/04/2012
2.64
 7,900 2.54 2.64 2.57 0 0 0
23/04/2012
2.54
 18,980 2.64 2.71 2.54 0 0 0
20/04/2012
2.64
 66,320 2.54 2.64 2.64 0 0 0
19/04/2012
2.54
 45,130 2.64 2.64 2.54 0 0 0
18/04/2012
2.64
 37,880 2.57 2.67 2.57 0 0 0
17/04/2012
2.57
 107,530 2.47 2.57 2.47 0 0 0
16/04/2012
2.47
 29,340 2.47 2.57 2.44 0 0 0
13/04/2012
2.47
 46,060 2.57 2.61 2.47 0 0 0
12/04/2012
2.57
 56,570 2.57 2.67 2.50 0 0 0
11/04/2012
2.57
 168,870 2.47 2.57 2.50 0 0 0
10/04/2012
2.47
 181,970 2.44 2.54 2.40 0 0 0
09/04/2012
2.44
 91,220 2.44 2.50 2.40 0 0 0
06/04/2012
2.44
 72,480 2.47 2.50 2.40 0 0 0
05/04/2012
2.47
 60,040 2.40 2.47 2.37 0 0 0
04/04/2012
2.40
 85,980 2.40 2.50 2.30 0 0 0
03/04/2012
2.40
 75,840 2.30 2.40 2.37 0 0 0
30/03/2012
2.30
 79,870 2.37 2.40 2.30 0 0 0
29/03/2012
2.37
 88,650 2.47 2.54 2.37 0 0 0
28/03/2012
2.47
 154,640 2.37 2.47 2.33 0 0 0
27/03/2012
2.37
 218,770 2.40 2.50 2.37 0 0 0
26/03/2012
2.40
 84,230 2.30 2.40 2.33 0 0 0
23/03/2012
2.30
 46,130 2.37 2.40 2.30 0 0 0
22/03/2012
2.37
 53,980 2.40 2.44 2.33 0 0 0
21/03/2012
2.40
 73,770 2.33 2.44 2.33 0 0 0
20/03/2012
2.33
 46,060 2.44 2.44 2.33 0 0 0
19/03/2012
2.44
 59,990 2.44 2.44 2.40 2,000 0 0.0
16/03/2012
2.44
 78,340 2.44 2.50 2.44 0 0 0
15/03/2012
2.44
 71,200 2.33 2.44 2.23 0 0 0
14/03/2012
2.33
 22,130 2.30 2.37 2.27 0 0 0
13/03/2012
2.30
 58,260 2.20 2.30 2.20 0 0 0
12/03/2012
2.20
 48,790 2.30 2.37 2.20 0 0 0
09/03/2012
2.30
 61,330 2.33 2.33 2.23 0 0 0
08/03/2012
2.33
 86,420 2.44 2.44 2.33 0 0 0
07/03/2012
2.44
 71,390 2.37 2.44 2.33 0 0 0
06/03/2012
2.37
 46,700 2.33 2.44 2.33 0 0 0
05/03/2012
2.33
 26,080 2.23 2.33 2.23 0 0 0
02/03/2012
2.23
 20,850 2.20 2.23 2.13 0 0 0
01/03/2012
2.20
 220 2.17 2.20 2.06 0 0 0
29/02/2012
2.17
 3,970 2.10 2.17 2.10 0 0 0
28/02/2012
2.10
 11,700 2.13 2.17 2.10 0 0 0
27/02/2012
2.13
 2,590 2.10 2.13 2.06 0 0 0
24/02/2012
2.10
 13,060 2.06 2.10 2.00 0 0 0
23/02/2012
2.06
 1,070 2.03 2.10 2.03 0 0 0
22/02/2012
2.03
 7,350 2.03 2.06 2.00 0 0 0
21/02/2012
2.03
 2,530 2.00 2.06 2.00 0 0 0
20/02/2012
2.00
 11,850 1.93 2.00 1.96 0 0 0
17/02/2012
1.93
 6,470 1.96 2.03 1.93 0 0 0
16/02/2012
1.96
 3,140 2.06 2.06 1.96 0 0 0
15/02/2012
2.06
 7,200 2.03 2.06 2.00 0 0 0
14/02/2012
2.03
 14,980 1.96 2.03 1.96 0 0 0
13/02/2012
1.96
 23,590 1.93 2.00 1.96 0 0 0
10/02/2012
1.93
 2,750 1.86 1.93 1.93 0 0 0
09/02/2012
1.86
 5,050 1.79 1.86 1.86 0 0 0
08/02/2012
1.79
 9,970 1.86 1.89 1.79 0 0 0
07/02/2012
1.86
 12,800 1.89 1.89 1.83 0 0 0
06/02/2012
1.89
 1,730 1.89 1.89 1.86 0 0 0
03/02/2012
1.89
 12,410 1.89 1.93 1.83 0 0 0
02/02/2012
1.89
 5,310 1.86 1.89 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |