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)
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
30/06/2022
5.35
 312,400 5.66 5.80 5.35 4,700 16,900 -0.1
29/06/2022
5.66
 759,500 5.65 5.90 5.45 13,800 200 0.1
28/06/2022
5.65
 296,400 5.45 5.79 5.49 2,200 8,100 -0.0
27/06/2022
5.45
 256,800 5.30 5.50 5.20 31,200 0 0.2
24/06/2022
5.30
 442,900 5.24 5.45 5.27 12,400 1,300 0.1
23/06/2022
5.24
 210,600 5.15 5.45 5.15 5,200 18,400 -0.1
22/06/2022
5.15
 646,300 4.82 5.15 4.83 17,900 0 0.1
21/06/2022
4.82
 669,100 5.13 5.13 4.78 20,700 9,200 0.1
20/06/2022
5.13
 439,700 5.51 5.59 5.13 7,000 13,600 -0.0
17/06/2022
5.51
 482,300 5.92 5.92 5.51 3,100 19,200 -0.1
16/06/2022
5.92
 267,500 5.84 6.06 5.90 8,100 700 0.0
15/06/2022
5.84
 415,700 6.16 6.19 5.75 8,600 16,600 -0.0
14/06/2022
6.16
 638,900 6.62 6.62 6.16 5,800 23,100 -0.1
13/06/2022
6.62
 643,900 7.11 7.11 6.62 500 29,100 -0.2
10/06/2022
7.11
 303,700 7.29 7.33 7.11 13,900 3,900 0.1
09/06/2022
7.29
 371,700 7.19 7.29 7.16 18,800 3,100 0.1
08/06/2022
7.19
 337,100 6.97 7.40 7 13,600 2,300 0.1
07/06/2022
6.97
 649,000 7.15 7.15 6.67 3,800 16,600 -0.1
06/06/2022
7.15
 779,800 7.38 7.38 7.05 0 22,000 -0.2
03/06/2022
7.38
 548,100 7.56 7.70 7.20 900 25,300 -0.2
02/06/2022
7.56
 584,100 8 8 7.56 1,400 16,600 -0.1
01/06/2022
8
 398,700 8.07 8.09 7.85 4,800 13,600 -0.1
31/05/2022
8.07
 432,200 8.07 8.22 8 11,100 3,700 0.1
30/05/2022
8.07
 594,100 7.77 8.25 7.77 19,700 1,900 0.1
27/05/2022
7.77
 341,200 7.75 7.90 7.66 8,400 18,200 -0.1
26/05/2022
7.75
 422,900 7.71 7.90 7.70 25,700 400 0.2
25/05/2022
7.71
 280,400 7.41 7.85 7.42 11,100 20,300 -0.1
24/05/2022
7.41
 389,700 7.52 7.65 7.30 4,100 30,200 -0.2
23/05/2022
7.52
 432,400 7.56 8.08 7.50 11,400 9,800 0.0
20/05/2022
7.56
 404,100 7.69 7.80 7.50 2,600 11,200 -0.1
19/05/2022
7.69
 370,100 7.80 7.80 7.47 5,800 7,300 -0.0
18/05/2022
7.80
 350,700 7.98 8.14 7.80 7,800 10,000 -0.0
17/05/2022
7.98
 365,800 7.50 8.01 7.41 12,500 3,900 0.1
16/05/2022
7.50
 428,500 7.49 7.87 7.10 6,300 14,300 -0.1
13/05/2022
7.49
 598,800 8.05 8.05 7.49 3,400 18,200 -0.1
12/05/2022
8.05
 460,900 8.65 8.65 8.05 0 50,500 -0.4
11/05/2022
8.65
 574,800 8.09 8.65 8 1,700 36,900 -0.3
10/05/2022
8.09
 560,500 7.57 8.09 7.05 42,500 1,300 0.3
09/05/2022
7.57
 660,600 8.13 8.13 7.57 9,300 10,800 -0.0
06/05/2022
8.13
 359,900 8.45 8.45 8 20,600 12,200 0.1
05/05/2022
8.45
 534,200 8.70 9 8.33 5,000 41,600 -0.3
04/05/2022
8.70
 844,600 9.05 9.49 8.60 1,000 53,800 -0.5
29/04/2022
9.05
 679,100 8.46 9.05 8.59 15,100 7,800 0.1
28/04/2022
8.46
 1,049,100 7.93 8.48 8.30 2,200 61,500 -0.5
27/04/2022
7.93
 818,100 7.42 7.93 7.50 5,800 33,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |