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
(2024-08-21) 		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
(2024-06-24) 		-1.06 -42.57% 9,207,000 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
(2023-09-26) 		-2.29 -61.56% 55,121,700 359,650 1.1
1.43
3.88
1.43
24 tháng
(2022-10-03) 		-3.68 -72.02% 197,890,400 277,262 0.2
1.43
6.06
1.43
36 tháng
(2021-10-06) 		-4.77 -76.94% 411,395,700 351 -2.4
1.43
18.10
1.43
60 tháng
(2019-10-17) 		-4.13 -74.26% 622,444,130 -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)
19/09/2018
6.52
 2,358,200 6.47 6.60 6.46 0 0 0
18/09/2018
6.47
 2,112,480 6.22 6.53 6.22 0 700 -0.0
17/09/2018
6.22
 399,630 6.22 6.38 6.11 0 0 0
14/09/2018
6.22
 157,310 6.22 6.22 6.15 500 0 0.0
13/09/2018
6.22
 91,370 6.22 6.26 6.18 0 0 0
12/09/2018
6.22
 376,070 6.22 6.45 6.22 0 600 -0.0
11/09/2018
6.22
 758,950 5.94 6.30 5.95 5,000 500 0.0
10/09/2018
5.94
 60,620 5.88 5.95 5.88 0 0 0
07/09/2018
5.88
 64,790 5.87 5.95 5.84 0 0 0
06/09/2018
5.87
 121,180 5.92 5.92 5.87 0 5,000 -0.0
05/09/2018
5.92
 108,990 5.91 5.95 5.91 0 950 -0.0
04/09/2018
5.91
 89,860 5.88 5.95 5.87 0 0 0
31/08/2018
5.88
 101,830 5.91 6.06 5.88 0 0 0
30/08/2018
5.91
 46,900 5.91 6.08 5.91 0 0 0
29/08/2018
5.91
 122,260 6.07 6.07 5.91 0 0 0
28/08/2018
6.07
 44,480 6.18 6.25 6.07 0 0 0
27/08/2018
6.18
 107,230 6.15 6.30 6.15 0 0 0
24/08/2018
6.15
 318,620 5.91 6.22 5.91 0 0 0
23/08/2018
5.91
 110,730 5.91 5.93 5.90 0 0 0
22/08/2018
5.91
 105,910 5.91 6.06 5.91 0 0 0
21/08/2018
5.91
 114,750 5.93 5.97 5.91 0 0 0
20/08/2018
5.93
 221,140 5.96 5.98 5.91 0 0 0
17/08/2018
5.96
 76,950 5.95 6.07 5.91 0 0 0
16/08/2018
5.95
 93,770 5.98 5.98 5.90 0 0 0
15/08/2018
5.98
 154,110 5.99 6.01 5.91 0 0 0
14/08/2018
5.99
 60,310 5.99 6.04 5.94 0 0 0
13/08/2018
5.99
 139,920 5.99 6.05 5.91 0 0 0
10/08/2018
5.99
 42,000 6.06 6.15 5.95 0 0 0
09/08/2018
6.06
 93,840 6.03 6.20 6.03 0 0 0
08/08/2018
6.03
 58,700 5.87 6.20 5.87 0 0 0
07/08/2018
5.87
 220,960 5.83 5.90 5.76 0 0 0
06/08/2018
5.83
 251,660 5.99 6.05 5.83 1,000 0 0.0
03/08/2018
5.99
 284,730 6.07 6.18 5.83 500 0 0.0
02/08/2018
6.07
 117,960 6.29 6.29 6.07 300 0 0.0
01/08/2018
6.29
 110,890 6.26 6.30 6.22 0 0 0
31/07/2018
6.26
 603,300 6.22 6.35 6.22 0 0 0
30/07/2018
6.22
 827,990 6.67 6.71 6.21 0 0 0
27/07/2018
6.67
 92,420 6.69 6.76 6.67 0 0 0
26/07/2018
6.69
 86,050 6.77 6.77 6.69 0 0 0
25/07/2018
6.77
 104,290 6.69 6.78 6.64 0 0 0
24/07/2018
6.69
 114,470 6.70 6.73 6.63 0 0 0
23/07/2018
6.70
 151,740 6.88 6.92 6.61 0 0 0
20/07/2018
6.88
 80,160 6.88 6.94 6.81 0 0 0
19/07/2018
6.88
 601,650 6.73 6.91 6.74 0 100 -0.0
18/07/2018
6.73
 529,460 6.72 6.85 6.69 0 0 0
17/07/2018
6.72
 133,330 6.71 6.78 6.58 0 0 0
16/07/2018
6.71
 242,560 6.60 6.81 6.60 0 0 0
13/07/2018
6.60
 282,210 6.46 6.61 6.39 0 0 0
12/07/2018
6.46
 118,210 6.34 6.53 6.34 0 0 0
11/07/2018
6.34
 149,380 6.77 6.77 6.34 0 0 0
10/07/2018
6.77
 152,400 6.75 6.92 6.74 200 300 -0.0
09/07/2018
6.75
 118,720 6.88 6.93 6.75 0 0 0
06/07/2018
6.88
 516,110 6.53 6.96 6.38 0 300 -0.0
05/07/2018
6.53
 158,170 6.81 6.91 6.53 0 0 0
04/07/2018
6.81
 130,440 6.92 6.97 6.63 0 0 0
03/07/2018
6.92
 336,090 7.15 7.21 6.65 0 0 0
02/07/2018
7.15
 305,040 7.28 7.28 6.88 300 0 0.0
29/06/2018
7.28
 379,680 7.27 7.37 7.20 0 0 0
28/06/2018
7.27
 290,460 7.39 7.39 7.23 400 0 0.0
27/06/2018
7.39
 1,553,250 7.23 7.46 7.23 0 0 0
26/06/2018
7.23
 130,330 7.27 7.27 7.04 0 0 0
25/06/2018
7.27
 120,820 7.24 7.34 7.22 0 0 0
22/06/2018
7.24
 393,370 7.27 7.27 7.16 0 0 0
21/06/2018
7.27
 389,660 7.14 7.31 7.16 0 0 0
20/06/2018
7.14
 526,710 6.96 7.15 6.97 0 0 0
19/06/2018
6.96
 167,920 7.00 7.01 6.53 400 0 0.0
18/06/2018
7.00
 514,170 6.85 7.08 6.77 0 0 0
15/06/2018
6.85
 196,010 6.92 6.92 6.73 0 0 0
14/06/2018
6.92
 100,200 6.99 6.99 6.80 0 0 0
13/06/2018
6.99
 322,130 6.91 7.00 6.77 0 0 0
12/06/2018
6.91
 349,370 7.13 7.13 6.77 0 0 0
11/06/2018
7.13
 182,650 7.31 7.31 7.12 3,000 0 0.0
08/06/2018
7.31
 67,680 7.33 7.33 7.16 0 0 0
07/06/2018
7.33
 518,460 7.33 7.48 7.28 0 0 0
06/06/2018
7.33
 408,820 7.31 7.43 7.23 0 0 0
05/06/2018
7.31
 462,860 7.23 7.44 7.08 0 0 0
04/06/2018
7.23
 226,200 7.23 7.31 7.08 0 400 -0.0
01/06/2018
7.23
 468,400 7.32 7.62 7.09 0 0 0
31/05/2018
7.32
 1,297,450 6.85 7.32 6.92 0 500 -0.0
30/05/2018
6.85
 357,810 6.73 6.88 6.63 0 0 0
29/05/2018
6.73
 486,960 6.38 6.81 6.38 0 0 0
28/05/2018
6.38
 417,400 6.69 6.85 6.38 0 0 0
25/05/2018
6.69
 484,110 6.57 6.85 6.54 0 0 0
24/05/2018
6.57
 203,030 6.55 6.71 6.53 0 0 0
23/05/2018
6.55
 113,540 6.53 6.61 6.34 0 0 0
22/05/2018
6.53
 344,860 6.77 6.77 6.30 0 0 0
21/05/2018
6.77
 722,510 6.85 7.00 6.77 0 0 0
18/05/2018
6.85
 770,080 6.62 6.92 6.69 700 0 0.0
17/05/2018
6.62
 445,530 6.43 6.68 6.46 0 15,750 -0.1
16/05/2018
6.43
 339,470 6.29 6.43 6.29 0 0 0
15/05/2018
6.29
 169,500 6.22 6.30 6.17 0 1,300 -0.0
14/05/2018
6.22
 171,500 6.10 6.22 6.10 0 0 0
11/05/2018
6.10
 265,350 6.11 6.19 6.07 0 0 0
10/05/2018
6.11
 342,000 6.19 6.22 6.08 0 0 0
09/05/2018
6.19
 107,990 6.22 6.25 6.07 1,000 2,000 -0.0
08/05/2018
6.22
 201,130 6.23 6.28 6.08 2,000 0 0.0
07/05/2018
6.23
 237,540 6.24 6.32 6.20 2,000 0 0.0
04/05/2018
6.24
 182,060 6.24 6.30 6.19 5,000 0 0.0
03/05/2018
6.24
 81,130 6.37 6.38 6.18 0 0 0
02/05/2018
6.37
 158,610 6.18 6.37 5.91 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |