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)
26/04/2022
7.42
 572,600 6.94 7.42 6.61 106,800 100 0.7
25/04/2022
6.94
 896,900 7.46 7.79 6.94 41,000 7,300 0.2
22/04/2022
7.46
 1,529,900 7.65 8 7.12 96,200 6,000 0.7
21/04/2022
7.65
 368,700 8.22 8.22 7.65 0 0 0
20/04/2022
8.22
 613,500 8.83 8.83 8.22 24,800 0 0.2
19/04/2022
8.83
 849,500 9.49 9.53 8.83 28,800 0 0.3
18/04/2022
9.49
 1,152,300 10.20 10.30 9.49 8,200 11,000 -0.0
15/04/2022
10.20
 527,200 10.70 10.75 10.15 200 47,200 -0.5
14/04/2022
10.70
 422,100 10.60 11 10.60 3,000 33,100 -0.3
13/04/2022
10.60
 805,100 10.55 10.60 10 41,900 1,300 0.4
12/04/2022
10.55
 727,700 11.10 11.40 10.55 1,500 36,700 -0.4
08/04/2022
11.10
 753,100 11.50 11.65 11.10 300 25,300 -0.3
07/04/2022
11.50
 953,200 11.85 12.20 11.45 16,600 28,300 -0.1
06/04/2022
11.85
 1,490,300 12.40 12.45 11.80 10,900 5,800 0.1
05/04/2022
12.40
 927,400 12.80 12.80 12.40 4,100 54,500 -0.6
04/04/2022
12.80
 893,400 12.65 13 12.55 15,900 6,500 0.1
01/04/2022
12.65
 1,596,900 12.70 12.70 11.85 64,300 0 0.8
31/03/2022
12.70
 1,171,400 12.95 13.35 12.50 300 66,600 -0.9
30/03/2022
12.95
 2,076,000 13.70 13.80 12.75 700 59,900 -0.8
29/03/2022
13.70
 1,733,100 13.10 13.95 13.20 7,900 7,000 0.0
28/03/2022
13.10
 2,830,900 13.85 13.85 12.90 15,100 62,100 -0.6
25/03/2022
13.85
 865,500 14 14.20 13.80 0 23,700 -0.3
24/03/2022
14
 2,249,500 13.60 14.30 13.55 28,200 0 0.4
23/03/2022
13.60
 2,248,000 14 14.15 13.60 0 17,900 -0.2
22/03/2022
14
 2,174,600 13.80 14.25 13.55 7,600 11,500 -0.1
21/03/2022
13.80
 2,778,000 14.10 14.70 13.80 18,900 10,300 0.1
18/03/2022
14.10
 4,656,900 13.20 14.10 13 41,200 100 0.6
17/03/2022
13.20
 1,144,300 13.35 13.35 12.95 1,300 2,400 -0.0
16/03/2022
13.35
 1,034,200 13.20 13.60 12.95 0 39,700 -0.5
15/03/2022
13.20
 1,246,600 13.45 13.45 12.80 600 97,400 -1.3
14/03/2022
13.45
 6,129,400 14.45 15 13.45 12,800 47,900 -0.5
11/03/2022
14.45
 1,464,900 13.55 14.45 14.45 0 0 0
10/03/2022
13.55
 689,200 12.70 13.55 13 0 0 0
09/03/2022
12.70
 1,366,500 12.80 12.85 12 0 12,800 -0.2
08/03/2022
12.80
 937,500 13.05 13.05 12.80 3,100 21,200 -0.2
07/03/2022
13.05
 1,522,900 12.95 13.20 12.80 17,100 2,000 0.2
04/03/2022
12.95
 1,000,000 12.95 13.55 12.95 0 21,900 -0.3
03/03/2022
12.95
 1,022,800 12.90 13.30 12.70 13,700 3,200 0.1
02/03/2022
12.90
 659,900 13 13.20 12.70 7,300 16,700 -0.1
01/03/2022
13
 625,600 13.05 13.30 12.90 6,000 0 0.1
28/02/2022
13.05
 1,013,500 13.10 14 12.70 5,500 18,200 -0.2
25/02/2022
13.10
 944,300 13.15 13.25 12.70 16,200 200 0.2
24/02/2022
13.15
 962,700 13.60 13.60 12.65 0 30,500 -0.4
23/02/2022
13.60
 820,600 13.40 14 13 1,500 31,700 -0.4
22/02/2022
13.40
 1,707,700 12.55 13.40 12.50 200 10,300 -0.1
21/02/2022
12.55
 428,400 12.70 12.70 12.40 0 3,100 -0.0
18/02/2022
12.70
 236,800 12.55 12.80 12.35 0 7,500 -0.1
17/02/2022
12.55
 419,700 12.70 12.80 12.40 0 3,700 -0.0
16/02/2022
12.70
 410,200 12.60 13 12.20 100 5,300 -0.1
15/02/2022
12.60
 370,400 13 13 12.40 0 15,800 -0.2
14/02/2022
13
 796,200 13.20 13.50 12.40 2,100 18,700 -0.2
11/02/2022
13.20
 2,220,800 12.35 13.20 12.80 0 8,800 -0.1
10/02/2022
12.35
 103,100 11.55 12.35 12.35 0 0 0
09/02/2022
11.55
 598,500 10.80 11.55 10.50 0 2,700 -0.0
08/02/2022
10.80
 218,200 10.85 11.20 10.70 0 8,700 -0.1
07/02/2022
10.85
 171,400 10.50 11 10.55 2,300 0 0.0
28/01/2022
10.50
 99,000 10.50 10.65 10.30 1,200 9,000 -0.1
27/01/2022
10.50
 180,600 10.90 10.90 10.20 500 9,900 -0.1
26/01/2022
10.90
 351,100 11 11.30 10.50 2,700 38,000 -0.4
25/01/2022
11
 253,600 10.50 11 10.05 32,200 5,500 0.3
24/01/2022
10.50
 533,300 11.25 12 10.50 0 97,000 -1.1
21/01/2022
11.25
 404,400 10.55 11.25 10.90 0 31,200 -0.3
20/01/2022
10.55
 826,600 9.86 10.55 9.18 51,400 18,000 0.3
19/01/2022
9.86
 707,300 10.60 10.60 9.86 58,100 6,700 0.5
18/01/2022
10.60
 1,188,400 12.45 12.45 10.60 160,400 3,100 1.7
17/01/2022
12.45
 375,600 12.20 13 12.20 17,300 30,200 -0.2
14/01/2022
12.20
 1,011,000 13.05 13.05 12.15 42,900 5,000 0.5
13/01/2022
13.05
 980,100 14 14.20 13.05 1,800 4,200 -0.0
12/01/2022
14
 995,600 14.65 14.90 13.65 50,600 33,400 0.2
11/01/2022
14.65
 913,000 15.25 15.40 14.30 18,100 6,700 0.2
10/01/2022
15.25
 2,562,300 16.35 16.35 15.25 13,000 13,700 0.0
07/01/2022
16.35
 1,216,800 16.60 16.60 16.15 12,000 0 0.2
06/01/2022
16.60
 1,182,900 16.40 16.95 16 28,700 0 0.5
05/01/2022
16.40
 1,762,600 16.35 17.30 16.35 2,100 33,800 -0.5
04/01/2022
16.35
 1,601,600 15.30 16.35 15.40 11,400 100 0.2
31/12/2021
15.30
 950,800 14.95 15.60 14.85 0 1,800 -0.0
30/12/2021
14.95
 532,600 15.05 15.20 14.90 1,300 13,700 -0.2
29/12/2021
15.05
 605,600 15.10 15.50 15 1,500 0 0.0
28/12/2021
15.10
 934,400 15.10 15.50 14.90 5,900 3,600 0.0
27/12/2021
15.10
 945,400 15.25 16 15.05 8,500 23,200 -0.2
24/12/2021
15.25
 530,000 15.35 15.80 15.15 21,200 16,900 0.1
23/12/2021
15.35
 1,137,200 15.80 15.95 14.75 19,600 0 0.3
22/12/2021
15.80
 1,019,000 16.15 16.40 15.60 0 17,400 -0.3
21/12/2021
16.15
 765,300 15.80 16.80 16 1,000 106,800 -1.7
20/12/2021
15.80
 1,333,700 14.80 15.80 14.70 20,900 0 0.3
17/12/2021
14.80
 1,067,400 14.35 15.10 14.40 61,500 0 0.9
16/12/2021
14.35
 944,100 14.75 15 14.10 8,000 17,800 -0.1
15/12/2021
14.75
 469,800 14.80 15.05 14.65 24,300 4,100 0.3
14/12/2021
14.80
 1,627,300 15.20 15.25 14.15 27,100 29,500 -0.0
13/12/2021
15.20
 783,500 14.95 15.50 14.90 51,400 0 0.8
10/12/2021
14.95
 820,700 15.15 15.20 14.80 57,100 1,500 0.8
09/12/2021
15.15
 499,200 15 15.50 14.50 35,700 5,500 0.5
08/12/2021
15
 1,176,100 15.70 15.80 14.85 69,900 0 1.1
07/12/2021
15.70
 1,037,000 14.75 15.75 14.10 210,500 0 3.2
06/12/2021
14.75
 1,928,500 15.85 15.90 14.75 134,500 4,900 2.0
03/12/2021
15.85
 1,852,700 17 17 15.85 23,300 12,800 0.2
02/12/2021
17
 1,170,500 17.65 17.70 17 0 74,900 -1.3
01/12/2021
17.65
 1,513,800 18.10 18.10 17.30 15,900 9,500 0.1
30/11/2021
18.10
 1,990,100 17 18.15 17.25 11,600 24,100 -0.2
29/11/2021
17
 2,705,700 17 17.15 16 72,100 6,300 1.0

Chính sách bảo mật | Điều khoản sử dụng |