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)
27/04/2018
6.18
 162,480 6.15 6.20 5.93 0 0 0
26/04/2018
6.15
 154,300 6.04 6.21 5.99 0 0 0
24/04/2018
6.04
 326,310 6.00 6.36 5.72 160 0 0.0
23/04/2018
6.00
 228,740 6.37 6.46 6.00 1,500 0 0.0
20/04/2018
6.37
 86,790 6.18 6.38 6.22 500 0 0.0
19/04/2018
6.18
 183,170 6.37 6.38 6.18 0 0 0
18/04/2018
6.37
 255,490 6.38 6.45 6.30 0 0 0
17/04/2018
6.38
 59,520 6.30 6.45 6.30 0 0 0
16/04/2018
6.30
 111,110 6.26 6.34 6.22 10,000 0 0.1
13/04/2018
6.26
 54,240 6.34 6.38 6.26 0 0 0
12/04/2018
6.34
 76,830 6.26 6.38 6.26 0 0 0
11/04/2018
6.26
 175,870 6.46 6.53 6.22 480 10 0.0
10/04/2018
6.46
 201,740 6.57 6.60 6.22 0 0 0
09/04/2018
6.57
 73,010 6.58 6.71 6.50 3,950 200 0.0
06/04/2018
6.58
 132,920 6.45 6.61 6.42 3,320 0 0.0
05/04/2018
6.45
 71,800 6.45 6.50 6.39 0 0 0
04/04/2018
6.45
 114,620 6.50 6.56 6.38 1,080 0 0.0
03/04/2018
6.50
 44,020 6.53 6.53 6.46 0 0 0
02/04/2018
6.53
 74,820 6.53 6.60 6.50 0 0 0
30/03/2018
6.53
 92,130 6.53 6.61 6.50 0 10 -0
29/03/2018
6.53
 165,930 6.63 6.77 6.47 0 0 0
28/03/2018
6.63
 57,860 6.71 6.77 6.62 1,000 0 0.0
27/03/2018
6.71
 76,310 6.81 6.81 6.38 0 10 -0
26/03/2018
6.81
 134,330 6.81 6.86 6.73 0 0 0
23/03/2018
6.81
 54,530 6.85 6.85 6.69 0 0 0
22/03/2018
6.85
 125,370 6.88 6.91 6.85 0 0 0
21/03/2018
6.88
 134,560 6.88 6.92 6.81 2,000 0 0.0
20/03/2018
6.88
 94,680 6.92 6.92 6.44 0 0 0
19/03/2018
6.92
 99,150 7.00 7.00 6.88 0 0 0
16/03/2018
7.00
 98,300 6.99 7.08 6.92 0 0 0
15/03/2018
6.99
 161,460 6.89 7.04 6.88 0 0 0
14/03/2018
6.89
 100,740 6.85 6.92 6.81 0 0 0
13/03/2018
6.85
 58,180 6.73 7.00 6.61 0 1,000 -0.0
12/03/2018
6.73
 170,540 6.97 7.00 6.73 0 0 0
09/03/2018
6.97
 506,250 6.81 7.02 6.81 200 0 0.0
08/03/2018
6.81
 48,500 6.77 6.84 6.68 0 100 -0.0
07/03/2018
6.77
 50,040 6.77 6.92 6.71 0 0 0
06/03/2018
6.77
 74,230 6.70 6.93 6.61 0 0 0
05/03/2018
6.70
 35,010 6.85 6.92 6.70 0 0 0
02/03/2018
6.85
 149,530 6.53 6.92 6.42 5,000 0 0.0
01/03/2018
6.53
 128,240 6.58 6.58 6.50 0 0 0
28/02/2018
6.58
 141,120 6.58 6.60 6.50 0 0 0
27/02/2018
6.58
 135,680 6.57 6.59 6.50 0 0 0
26/02/2018
6.57
 166,420 6.57 6.60 6.50 0 0 0
23/02/2018
6.57
 99,130 6.53 6.59 6.46 0 0 0
22/02/2018
6.53
 120,060 6.61 6.61 6.47 0 0 0
21/02/2018
6.61
 182,150 6.54 6.61 6.42 0 0 0
13/02/2018
6.54
 143,620 6.42 6.54 6.38 0 0 0
12/02/2018
6.42
 111,950 6.10 6.49 6.15 940 0 0.0
09/02/2018
6.10
 185,510 6.30 6.30 5.87 0 90 -0.0
08/02/2018
6.30
 276,150 5.95 6.30 5.95 0 0 0
07/02/2018
5.95
 218,340 5.80 6.11 5.77 0 2,050 -0.0
06/02/2018
5.80
 492,000 6.22 6.22 5.79 3,500 340 0.0
05/02/2018
6.22
 210,720 6.46 6.53 6.22 1,500 270 0.0
02/02/2018
6.46
 416,190 6.69 6.69 6.46 4,800 50,000 -0.4
01/02/2018
6.69
 426,700 7.09 7.12 6.69 0 0 0
31/01/2018
7.09
 231,830 7.12 7.20 7.02 0 10,210 -0.1
30/01/2018
7.12
 545,920 7.20 7.23 7.07 0 0 0
29/01/2018
7.20
 297,950 7.16 7.31 7.16 0 12,550 -0.1
26/01/2018
7.16
 272,680 7.20 7.36 7.14 0 0 0
25/01/2018
7.20
 282,370 7.36 7.42 7.20 100 5,450 -0.0
22/01/2018
7.36
 141,110 7.36 7.41 7.34 0 0 0
19/01/2018
7.36
 304,340 7.35 7.49 7.35 0 0 0
18/01/2018
7.35
 437,360 7.35 7.35 7.20 0 0 0
17/01/2018
7.35
 590,280 7.61 7.62 7.31 26,000 0 0.2
16/01/2018
7.61
 664,340 7.86 7.86 7.59 32,000 0 0.3
15/01/2018
7.86
 607,070 8.01 8.01 7.78 100 0 0.0
12/01/2018
8.01
 1,459,900 7.70 8.09 7.70 12,000 20,400 -0.1
11/01/2018
7.70
 1,859,450 7.23 7.70 7.23 0 49,800 -0.5
10/01/2018
7.23
 489,660 7.15 7.23 7.15 0 0 0
09/01/2018
7.15
 616,680 7.09 7.23 7.08 0 0 0
08/01/2018
7.09
 182,650 7.14 7.16 7.09 1,360 0 0.0
05/01/2018
7.14
 118,100 7.20 7.22 7.13 0 0 0
04/01/2018
7.20
 364,250 7.11 7.22 7.08 0 0 0
03/01/2018
7.11
 322,470 7.14 7.16 7.08 0 0 0
02/01/2018
7.14
 169,370 7.16 7.23 7.10 3,000 0 0.0
29/12/2017
7.16
 376,660 7.18 7.23 6.73 0 10 -0
28/12/2017
7.18
 187,630 7.14 7.19 7.14 10,000 0 0.1
27/12/2017
7.14
 201,670 7.14 7.20 7.13 0 0 0
26/12/2017
7.14
 163,800 7.13 7.20 7.13 9,000 0 0.1
25/12/2017
7.13
 140,270 7.13 7.23 7.12 0 0 0
22/12/2017
7.13
 218,510 7.22 7.31 7.12 6,000 0 0.1
21/12/2017
7.22
 211,350 7.31 7.54 7.20 0 0 0
20/12/2017
7.31
 448,630 7.41 7.41 7.30 2,000 300 0.0
19/12/2017
7.41
 302,190 7.51 7.55 7.32 0 0 0
18/12/2017
7.51
 937,580 7.29 7.51 7.31 0 0 0
15/12/2017
7.29
 629,090 7.16 7.45 7.16 0 0 0
14/12/2017
7.16
 242,070 7.05 7.17 7.05 1,400 0 0.0
13/12/2017
7.05
 249,670 7.11 7.12 7.01 0 81,960 -0.7
12/12/2017
7.11
 520,820 7.13 7.13 6.97 0 80 -0.0
11/12/2017
7.13
 272,250 7.24 7.24 7.11 0 0 0
08/12/2017
7.24
 258,090 7.27 7.27 7.22 0 20 -0.0
07/12/2017
7.27
 299,890 7.34 7.37 7.27 6,000 0 0.1
06/12/2017
7.34
 140,330 7.41 7.45 7.23 0 0 0
05/12/2017
7.41
 446,610 7.50 7.51 7.39 0 0 0
04/12/2017
7.50
 256,860 7.49 7.53 7.44 0 0 0
01/12/2017
7.49
 269,800 7.47 7.55 7.44 0 0 0
30/11/2017
7.47
 334,590 7.47 7.55 7.41 2,000 0 0.0
29/11/2017
7.47
 297,450 7.61 7.62 7.39 0 80,930 -0.8
28/11/2017
7.61
 521,370 7.58 7.69 7.51 4,310 260 0.0

Chính sách bảo mật | Điều khoản sử dụng |