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)
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
26/11/2021
17
 2,656,200 17.50 17.60 16.30 8,600 31,900 -0.4
25/11/2021
17.50
 2,445,200 17.50 18.50 17.30 2,100 84,200 -1.5
24/11/2021
17.50
 3,150,200 16.40 17.50 16.40 10,300 107,900 -1.6
23/11/2021
16.40
 1,926,600 15.35 16.40 14.50 45,500 8,300 0.6
22/11/2021
15.35
 7,004,300 15.15 16.20 15 10,200 84,800 -1.2
19/11/2021
15.15
 1,983,300 14.20 15.15 13.25 15,100 0 0.2
18/11/2021
14.20
 1,619,800 13.30 14.20 14.20 700 4,200 -0.0
17/11/2021
13.30
 2,356,300 12.45 13.30 12.60 800 7,200 -0.1
16/11/2021
12.45
 1,245,200 11.65 12.45 12.45 0 4,100 -0.1
15/11/2021
11.65
 393,600 10.90 11.65 11.65 0 5,300 -0.1
12/11/2021
10.90
 4,975,000 10.20 10.90 10.45 8,900 20,700 -0.1
11/11/2021
10.20
 1,121,800 9.54 10.20 10.20 0 0 0
10/11/2021
9.54
 559,100 8.92 9.54 9.54 0 0 0
09/11/2021
8.92
 614,200 8.34 8.92 8.92 0 10,000 -0.1
08/11/2021
8.34
 1,748,500 7.80 8.34 8.10 30,500 20,100 0.1
05/11/2021
7.80
 1,387,500 7.71 7.84 7.56 14,700 5,600 0.1
04/11/2021
7.71
 1,371,900 7.65 7.85 7.63 11,900 10,000 0.0
03/11/2021
7.65
 2,791,100 7.24 7.74 7.26 32,700 25,000 0.1
02/11/2021
7.24
 1,349,400 7.05 7.24 7.08 13,700 22,100 -0.1
01/11/2021
7.05
 1,702,300 6.78 7.20 6.80 15,900 2,800 0.1
29/10/2021
6.78
 922,100 6.77 6.78 6.55 16,700 9,100 0.1
28/10/2021
6.77
 927,600 6.73 6.93 6.73 0 23,800 -0.2
27/10/2021
6.73
 1,272,100 6.52 6.79 6.60 16,600 0 0.1
26/10/2021
6.52
 792,400 6.50 6.55 6.40 15,400 0 0.1
25/10/2021
6.50
 1,151,600 6.36 6.58 6.36 4,000 14,600 -0.1
22/10/2021
6.36
 594,800 6.41 6.41 6.28 12,500 0 0.1
21/10/2021
6.41
 605,100 6.40 6.50 6.36 1,600 0 0.0
20/10/2021
6.40
 1,178,400 6.10 6.50 6.10 9,400 3,000 0.0
19/10/2021
6.10
 559,700 6.13 6.16 6.05 16,300 0 0.1
18/10/2021
6.13
 683,700 6.17 6.18 6.02 500 0 0.0
15/10/2021
6.17
 313,700 6.22 6.30 6.16 0 0 0
14/10/2021
6.22
 469,900 6.15 6.31 6.15 2,000 200 0.0
13/10/2021
6.15
 291,200 6.19 6.24 6.14 0 0 0
12/10/2021
6.19
 262,200 6.17 6.27 6.14 0 4,200 -0.0
11/10/2021
6.17
 388,100 6.25 6.28 6.13 0 8,300 0
08/10/2021
6.25
 377,600 6.30 6.40 6.20 100 2,300 -0.0
07/10/2021
6.30
 643,200 6.20 6.42 6.17 5,800 60,300 -0.3
06/10/2021
6.20
 853,800 6.12 6.20 6.01 8,300 0 0.1
05/10/2021
6.12
 302,100 6.13 6.20 6.06 300 500 -0.0
04/10/2021
6.13
 456,200 6.13 6.20 6.12 8,000 0 0.0
01/10/2021
6.13
 582,200 6.12 6.30 5.91 72,513 23,013 0.3
30/09/2021
6.12
 375,800 6.06 6.24 6.05 1,200 0 0.0
29/09/2021
6.06
 403,100 5.90 6.06 5.90 4,900 0 0.0
28/09/2021
5.90
 818,100 5.75 6.05 5.55 3,100 0 0.0
27/09/2021
5.75
 994,600 6.15 6.15 5.74 0 0 0
24/09/2021
6.15
 1,211,600 6.56 6.56 6.11 0 0 0
23/09/2021
6.56
 2,312,800 6.95 7.31 6.54 2,000 600 0.0
22/09/2021
6.95
 2,115,500 6.50 6.95 6.50 0 0 0
21/09/2021
6.50
 1,481,300 6.17 6.55 6 5,500 0 0.0
20/09/2021
6.17
 2,527,100 5.77 6.17 5.77 100 0 0.0
17/09/2021
5.77
 585,500 5.73 5.82 5.60 1,000 0 0.0
16/09/2021
5.73
 401,000 5.86 5.89 5.70 0 0 0
15/09/2021
5.86
 860,800 5.70 6 5.70 6,200 0 0.0
14/09/2021
5.70
 964,200 5.53 5.75 5.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |