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)
18/04/2023
4.11
 172,700 4.10 4.16 4.03 0 0 -0.0
17/04/2023
4.10
 184,500 4.10 4.13 4.03 0 0 -0.0
14/04/2023
4.10
 338,900 4.26 4.40 4.10 0 515 -0.0
13/04/2023
4.26
 771,500 4.47 4.50 4.18 0 0 -0.0
12/04/2023
4.47
 785,600 4.47 4.65 4.38 0 2,510 -0.0
11/04/2023
4.47
 1,595,100 4.18 4.47 4.26 0 20 -0.0
10/04/2023
4.18
 1,045,600 3.91 4.18 4.13 0 0 -0.3
07/04/2023
3.91
 302,100 3.98 4.08 3.89 0 0 -0.3
06/04/2023
3.98
 486,500 3.91 4.10 3.94 0 0 -0.3
05/04/2023
3.91
 940,500 3.90 4.05 3.89 0 66,300 -0.3
04/04/2023
3.90
 245,800 3.85 3.93 3.85 1,000 0 0.0
03/04/2023
3.85
 164,300 3.78 3.89 3.81 0 0 0.0
31/03/2023
3.78
 136,200 3.80 3.82 3.78 0 0 0.0
30/03/2023
3.80
 412,700 3.74 3.81 3.74 0 0 0.0
29/03/2023
3.74
 300,800 3.81 3.82 3.74 0 0 0.0
28/03/2023
3.81
 268,900 3.80 3.84 3.80 20 0 0.0
27/03/2023
3.80
 214,100 3.82 3.85 3.80 0 0 0
24/03/2023
3.82
 177,600 3.79 3.82 3.78 0 0 0
23/03/2023
3.79
 115,500 3.80 3.82 3.78 0 0 0
22/03/2023
3.80
 131,700 3.80 3.88 3.78 0 0 0
21/03/2023
3.80
 132,600 3.79 3.83 3.75 1,000 0 0.0
20/03/2023
3.79
 194,300 3.82 3.85 3.78 0 0 -0.0
17/03/2023
3.82
 189,000 3.86 3.89 3.80 0 0 -0.0
16/03/2023
3.86
 54,800 3.86 4 3.80 0 0 -0.0
15/03/2023
3.86
 474,200 3.82 4 3.70 0 0 -0.0
14/03/2023
3.82
 351,600 4.03 4.10 3.80 0 0 -0.0
13/03/2023
4.03
 562,200 4.12 4.15 4.01 0 0 -0.0
10/03/2023
4.12
 559,000 4.07 4.20 4.07 0 0 -0.0
09/03/2023
4.07
 632,400 3.81 4.07 3.81 0 1,000 -0.0
08/03/2023
3.81
 68,900 3.81 3.84 3.77 0 0 0.0
07/03/2023
3.81
 57,200 3.81 3.90 3.80 0 0 0.0
06/03/2023
3.81
 84,200 3.80 3.86 3.80 0 0 0.0
03/03/2023
3.80
 103,000 3.80 3.87 3.77 0 0 0.0
02/03/2023
3.80
 85,000 3.82 3.90 3.75 1,000 0 0.0
01/03/2023
3.82
 111,000 3.76 3.84 3.76 0 0 0.0
28/02/2023
3.76
 68,200 3.82 3.89 3.76 0 0 0.0
27/02/2023
3.82
 107,500 3.86 3.93 3.80 0 0 0.0
24/02/2023
3.86
 142,000 3.88 3.96 3.83 0 0 0.0
23/02/2023
3.88
 130,600 3.94 3.96 3.80 0 0 0.0
22/02/2023
3.94
 131,000 4 4 3.80 0 0 0.0
21/02/2023
4
 237,400 4.08 4.18 4 0 0 0.0
20/02/2023
4.08
 284,600 4 4.09 4 200 0 0.0
17/02/2023
4
 236,000 3.80 4.04 3.80 0 0 0.0
16/02/2023
3.80
 172,300 3.75 3.90 3.70 0 0 0.0
15/02/2023
3.75
 197,900 3.71 3.80 3.66 0 0 0.0
14/02/2023
3.71
 108,600 3.77 3.82 3.71 0 0 0.0
13/02/2023
3.77
 185,100 3.98 4.02 3.76 0 0 0.0
10/02/2023
3.98
 106,400 4.07 4.08 3.98 0 0 0.0
09/02/2023
4.07
 127,000 3.98 4.07 3.96 0 0 0.0
08/02/2023
3.98
 138,500 3.98 4.07 3.85 0 0 0.0
07/02/2023
3.98
 204,900 4 4.10 3.97 0 0 0.0
06/02/2023
4
 279,200 4.01 4.15 3.96 0 0 0.0
03/02/2023
4.01
 376,600 4.12 4.19 4 2,500 0 0.0
02/02/2023
4.12
 207,900 4.26 4.31 4.10 0 0 0.0
01/02/2023
4.26
 1,107,700 4.07 4.35 4.05 0 0 0.0
31/01/2023
4.07
 209,000 4.11 4.19 3.93 0 0 0.0
30/01/2023
4.11
 492,800 3.97 4.16 3.98 0 0 0.0
27/01/2023
3.97
 192,700 3.86 4 3.86 400 0 0.0
19/01/2023
3.86
 164,900 3.87 3.93 3.82 0 0 0.0
18/01/2023
3.87
 105,600 3.80 3.88 3.77 1,300 0 0.0
17/01/2023
3.80
 56,400 3.76 3.80 3.76 0 0 -0.0
16/01/2023
3.76
 56,100 3.80 3.83 3.69 0 0 -0.0
13/01/2023
3.80
 73,400 3.83 3.88 3.57 0 5 -0.0
12/01/2023
3.83
 73,500 3.86 3.91 3.80 0 0 0.0
11/01/2023
3.86
 134,600 3.81 3.90 3.81 0 0 0.0
10/01/2023
3.81
 141,100 3.78 3.83 3.77 0 0 0.0
09/01/2023
3.78
 79,700 3.80 3.84 3.78 0 0 0.0
06/01/2023
3.80
 118,300 3.83 3.87 3.75 6,000 0 0.0
05/01/2023
3.83
 123,000 3.84 3.90 3.79 6,000 0 0.0
04/01/2023
3.84
 293,600 3.92 3.93 3.83 3,000 0 0.0
03/01/2023
3.92
 180,700 3.79 3.92 3.60 6,000 0 0.0
30/12/2022
3.79
 202,000 3.68 3.80 3.68 0 0 0.0
29/12/2022
3.68
 81,400 3.62 3.68 3.59 2,000 0 0.0
28/12/2022
3.62
 76,100 3.59 3.63 3.50 2,000 0 0.0
27/12/2022
3.59
 92,300 3.52 3.60 3.33 2,000 0 0.0
26/12/2022
3.52
 117,200 3.78 3.78 3.52 2,000 500 0.0
23/12/2022
3.78
 142,600 3.69 3.78 3.60 2,000 0 0.0
22/12/2022
3.69
 150,900 3.69 3.80 3.54 2,000 0 0.0
21/12/2022
3.69
 142,600 3.85 3.90 3.61 4,000 0 0.0
20/12/2022
3.85
 221,200 3.97 3.98 3.72 4,000 0 0.0
19/12/2022
3.97
 188,500 3.93 4 3.93 0 0 -0.0
16/12/2022
3.93
 526,100 4.03 4.03 3.87 2,000 3,000 -0.0
15/12/2022
4.03
 150,000 3.98 4.05 3.95 0 0 0.0
14/12/2022
3.98
 204,600 3.91 4.08 3.94 0 0 0.0
13/12/2022
3.91
 266,600 4 4 3.83 2,000 0 0.0
12/12/2022
4
 237,000 3.98 4.20 3.98 4,000 0 0.0
09/12/2022
3.98
 183,200 4.10 4.19 3.95 0 0 0.0
08/12/2022
4.10
 545,600 4.05 4.25 4 0 0 0.0
07/12/2022
4.05
 371,600 4.35 4.35 4.05 2,000 0 0.0
06/12/2022
4.35
 900,400 4.17 4.46 4.06 3,200 0 0.0
05/12/2022
4.17
 383,600 4.09 4.27 4.07 2,000 3,001 -0.0
02/12/2022
4.09
 369,000 4.15 4.18 3.89 2,000 0 0.0
01/12/2022
4.15
 529,200 4 4.26 3.85 4,000 0 0.0
30/11/2022
4
 256,000 3.86 4 3.83 8,000 0 0.0
29/11/2022
3.86
 312,100 3.67 3.92 3.76 4,000 0 0.0
28/11/2022
3.67
 289,900 3.43 3.67 3.57 0 0 -0.0
25/11/2022
3.43
 219,200 3.40 3.56 3.35 0 1,800 -0.0
24/11/2022
3.40
 49,400 3.50 3.56 3.36 0 1,000 -0.0
23/11/2022
3.50
 122,300 3.68 3.68 3.50 0 3,500 -0.0
22/11/2022
3.68
 325,500 3.55 3.74 3.50 0 3,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |