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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |