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)
21/11/2022
3.55
 122,900 3.48 3.58 3.50 0 2,600 -0.0
18/11/2022
3.48
 182,100 3.39 3.51 3.18 0 3,100 -0.0
17/11/2022
3.39
 124,500 3.17 3.39 3.28 0 2,100 -0.0
16/11/2022
3.17
 236,400 2.97 3.17 2.77 0 2,900 -0.0
15/11/2022
2.97
 164,800 3.19 3.19 2.97 0 600 -0.0
14/11/2022
3.19
 171,500 3.42 3.42 3.19 0 2,500 -0.0
11/11/2022
3.42
 75,900 3.59 3.60 3.42 0 3,200 -0.0
10/11/2022
3.59
 122,900 3.79 3.90 3.53 0 2,700 -0.0
09/11/2022
3.79
 102,900 3.78 3.93 3.78 0 3,100 -0.0
08/11/2022
3.78
 89,900 3.80 3.89 3.60 0 5,300 -0.0
07/11/2022
3.80
 103,900 4.07 4.07 3.79 0 3,200 -0.0
04/11/2022
4.07
 239,200 4.09 4.30 3.95 0 2,900 -0.0
03/11/2022
4.09
 132,300 4.08 4.17 4.05 0 3,000 -0.0
02/11/2022
4.08
 64,200 4.04 4.18 4.05 0 3,100 -0.0
01/11/2022
4.04
 183,400 4.02 4.14 4 0 3,500 -0.0
31/10/2022
4.02
 161,100 4.16 4.17 3.95 0 3,300 -0.0
28/10/2022
4.16
 100,200 4.16 4.30 4.14 0 3,600 -0.0
27/10/2022
4.16
 132,800 4.07 4.20 4 0 4,500 -0.0
26/10/2022
4.07
 87,400 4.10 4.30 4.05 0 3,600 -0.0
25/10/2022
4.10
 269,600 4.26 4.30 3.97 0 4,100 -0.0
24/10/2022
4.26
 311,400 4.57 4.59 4.26 2,200 3,200 -0.0
21/10/2022
4.57
 270,600 4.91 4.91 4.57 0 5,800 -0.0
20/10/2022
4.91
 67,600 4.97 5.03 4.88 0 3,000 -0.0
19/10/2022
4.97
 58,900 5.02 5.08 4.90 0 2,800 -0.0
18/10/2022
5.02
 120,900 4.99 5.08 4.99 4,500 0 0.0
17/10/2022
4.99
 116,300 5.03 5.03 4.68 1,700 3,500 -0.0
14/10/2022
5.03
 158,700 4.93 5.07 4.96 3,600 0 0.0
13/10/2022
4.93
 64,500 4.93 5.10 4.80 0 6,902 -0.0
12/10/2022
4.93
 136,400 4.79 5 4.76 1,200 2,900 -0.0
11/10/2022
4.79
 290,700 4.74 4.95 4.74 0 8,300 -0.0
10/10/2022
4.74
 197,200 4.64 4.75 4.40 13,500 0 0.1
07/10/2022
4.64
 306,200 4.95 4.95 4.61 4,400 2,200 0.0
06/10/2022
4.95
 98,000 5.17 5.25 4.95 0 2,500 -0.0
05/10/2022
5.17
 146,200 5.02 5.30 5.06 2,900 200 0.0
04/10/2022
5.02
 142,600 5.11 5.30 4.90 2,700 5,000 -0.0
03/10/2022
5.11
 90,700 5.40 5.60 5.11 0 10,000 -0.1
30/09/2022
5.40
 193,900 5.37 5.40 5.19 1,900 6,800 -0.0
29/09/2022
5.37
 146,500 5.35 5.58 5.35 900 6,300 -0.0
28/09/2022
5.35
 135,600 5.50 5.62 5.33 1,000 8,900 -0.0
27/09/2022
5.50
 123,300 5.63 5.67 5.50 0 12,900 -0.1
26/09/2022
5.63
 165,900 5.88 5.88 5.50 800 12,302 -0.1
23/09/2022
5.88
 165,300 5.80 6 5.80 10,600 0 0.1
22/09/2022
5.80
 169,900 5.79 5.85 5.76 7,300 100 0.0
21/09/2022
5.79
 62,400 5.77 5.84 5.72 1,900 0 0.0
20/09/2022
5.77
 179,600 5.80 5.82 5.68 8,000 6,400 0.0
19/09/2022
5.80
 212,300 5.95 5.99 5.72 1,000 15,700 -0.1
16/09/2022
5.95
 204,300 6.06 6.06 5.94 600 4,409 -0.0
15/09/2022
6.06
 124,900 6.05 6.15 6.02 4,100 1,500 0.0
14/09/2022
6.05
 120,100 6.14 6.14 5.90 2,100 700 0.0
13/09/2022
6.14
 170,700 6.17 6.28 6.06 4,300 1,200 0.0
12/09/2022
6.17
 220,100 6.13 6.30 6.13 6,700 0 -0.0
09/09/2022
6.13
 213,700 6.13 6.14 6 1,600 8,500 -0.0
08/09/2022
6.13
 220,900 6.13 6.30 5.93 1,700 13,600 -0.1
07/09/2022
6.13
 259,400 6.34 6.34 6.13 0 16,100 -0.1
06/09/2022
6.34
 213,900 6.30 6.39 6.30 5,000 4,900 0.0
05/09/2022
6.30
 204,300 6.34 6.47 6.30 1,400 10,300 -0.1
31/08/2022
6.34
 212,600 6.40 6.40 6.22 7,900 1,300 0.0
30/08/2022
6.40
 135,900 6.49 6.57 6.37 0 35,800 -0.2
29/08/2022
6.49
 516,100 6.50 6.50 6.16 4,200 27,500 -0.2
26/08/2022
6.50
 339,300 6.66 6.73 6.50 3,600 9,000 -0.0
25/08/2022
6.66
 313,800 6.70 6.71 6.61 5,700 0 0.0
24/08/2022
6.70
 315,700 6.69 6.84 6.69 2,500 8,400 -0.0
23/08/2022
6.69
 644,700 6.28 6.69 6.18 27,700 0 0.2
22/08/2022
6.28
 455,300 6.50 6.50 6.21 0 24,600 -0.2
19/08/2022
6.50
 290,900 6.58 6.65 6.43 3,200 14,800 -0.1
18/08/2022
6.58
 738,300 6.83 6.88 6.47 3,100 22,400 -0.1
17/08/2022
6.83
 495,000 6.95 6.99 6.75 1,800 11,400 -0.1
16/08/2022
6.95
 256,400 6.94 6.97 6.90 19,000 0 0.1
15/08/2022
6.94
 384,900 6.95 7.08 6.91 100 0 0.0
12/08/2022
6.95
 417,000 6.91 7.09 6.85 4,500 7,900 -0.0
11/08/2022
6.91
 627,900 7.18 7.25 6.90 0 24,900 -0.2
10/08/2022
7.18
 545,000 7.24 7.29 7.08 3,700 11,900 -0.1
09/08/2022
7.24
 705,300 6.94 7.29 7 10,900 0 0.1
08/08/2022
6.94
 530,000 6.88 7 6.85 13,600 20,100 -0.0
05/08/2022
6.88
 436,100 6.90 6.90 6.77 11,400 32,000 -0.1
04/08/2022
6.90
 414,400 6.98 7.10 6.80 4,100 20,900 -0.1
03/08/2022
6.98
 430,100 7.02 7.04 6.91 16,700 0 0.1
02/08/2022
7.02
 485,900 6.83 7.09 6.83 7,900 2,900 0.0
01/08/2022
6.83
 408,600 6.67 6.85 6.67 15,100 0 0.1
29/07/2022
6.67
 419,300 6.73 6.77 6.66 1,400 3,000 -0.0
28/07/2022
6.73
 397,100 6.63 6.85 6.63 24,300 3,800 0.1
27/07/2022
6.63
 162,500 6.64 6.64 6.51 9,200 9,500 -0.0
26/07/2022
6.64
 234,500 6.59 6.90 6.53 2,300 600 0.0
25/07/2022
6.59
 482,900 6.72 6.72 6.57 14,200 2,300 0.1
22/07/2022
6.72
 567,600 6.61 6.85 6.50 5,200 18,400 0.2
21/07/2022
6.61
 1,199,200 6.77 7.23 6.40 22,800 35,500 -0.1
20/07/2022
6.77
 618,400 6.33 6.77 6.60 1,700 1,000 0.0
19/07/2022
6.33
 828,700 5.92 6.33 5.85 5,900 300 0.0
18/07/2022
5.92
 514,300 5.69 5.98 5.74 15,900 300 0.1
15/07/2022
5.69
 477,600 5.68 5.78 5.68 10,700 6,400 0.0
14/07/2022
5.68
 391,200 5.67 5.73 5.58 20,500 0 0.1
13/07/2022
5.67
 541,800 5.59 5.89 5.59 15,700 1,000 0.1
12/07/2022
5.59
 377,200 5.40 5.65 5.41 22,000 0 0.1
11/07/2022
5.40
 463,700 5.33 5.48 5.28 27,600 0 0.1
08/07/2022
5.33
 187,700 5.19 5.38 5.19 1,700 36,900 0.1
07/07/2022
5.19
 213,600 5.18 5.23 5.10 7,500 2,600 0.0
06/07/2022
5.18
 225,800 5.27 5.27 5.15 6,100 11,800 -0.0
05/07/2022
5.27
 300,200 5.48 5.59 5.21 700 16,500 -0.1
04/07/2022
5.48
 310,800 5.31 5.54 5.35 12,600 5,000 0.0
01/07/2022
5.31
 273,200 5.35 5.49 5.09 5,200 28,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |