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)
27/11/2017
7.58
 451,500 7.25 7.62 7.39 300 0 0.0
24/11/2017
7.25
 240,020 7.16 7.27 7.12 80,930 80,930 0
23/11/2017
7.16
 503,530 7.24 7.30 7.16 0 0 0
22/11/2017
7.24
 594,470 7.33 7.33 7.20 0 72,790 -0.7
21/11/2017
7.33
 346,900 7.39 7.46 7.28 2,000 1,570 0.0
20/11/2017
7.39
 668,460 7.25 7.47 7.25 0 132,050 -1.3
17/11/2017
7.25
 754,440 7.12 7.25 7.15 0 178,950 -1.7
16/11/2017
7.12
 536,770 7.08 7.17 7.07 0 108,610 -1.0
15/11/2017
7.08
 241,060 7.06 7.13 7.04 2,800 50,970 -0.4
14/11/2017
7.06
 252,900 7.13 7.20 7.00 0 50,620 -0.5
13/11/2017
7.13
 481,490 7.09 7.19 7.11 0 0 0
10/11/2017
7.09
 197,540 7.01 7.11 7.00 0 0 0
09/11/2017
7.01
 236,330 7.06 7.19 7.01 2,000 0 0.0
08/11/2017
7.06
 262,890 7.23 7.23 7.00 4,000 60,350 -0.5
07/11/2017
7.23
 268,440 7.20 7.31 7.01 25,000 16,770 0.1
06/11/2017
7.20
 264,430 7.00 7.20 7.00 0 10,000 -0.1
03/11/2017
7.00
 656,920 7.21 7.21 6.75 8,400 0 0.1
02/11/2017
7.21
 546,160 7.75 7.82 7.21 800 0 0.0
01/11/2017
7.75
 243,830 7.93 7.93 7.70 0 0 0
31/10/2017
7.93
 329,660 8.13 8.13 7.82 9,500 0 0.1
30/10/2017
8.13
 254,400 8.21 8.32 8.09 3,500 18,670 -0.2
27/10/2017
8.21
 1,088,750 7.86 8.28 7.93 0 334,720 -3.5
26/10/2017
7.86
 1,574,080 7.78 8.01 7.82 0 501,280 -5.1
25/10/2017
7.78
 156,960 7.86 7.93 7.77 3,300 30,880 -0.3
24/10/2017
7.86
 231,850 7.78 8.05 7.70 1,200 45,650 -0.4
23/10/2017
7.78
 294,210 8.28 8.28 7.76 1,000 23,980 -0.2
20/10/2017
8.28
 289,730 8.52 8.52 8.28 0 39,540 -0.4
19/10/2017
8.52
 195,540 8.67 8.67 8.40 300 2,000 -0.0
18/10/2017
8.67
 208,430 8.67 8.71 8.56 0 18,210 -0.2
17/10/2017
8.67
 291,580 8.79 8.83 8.32 2,000 33,250 -0.4
16/10/2017
8.79
 113,980 8.95 8.95 8.79 500 0 0.0
13/10/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
13/10/2017
8.95
 131,840 8.96 9.10 8.91 0 14,640 -0.2
12/10/2017
8.96
 345,020 9.00 9.07 8.93 1,800 74,540 -0.9
11/10/2017
9.00
 410,980 9.07 9.07 8.93 0 136,040 -1.7
10/10/2017
9.07
 321,910 9.14 9.14 8.96 0 96,810 -1.2
09/10/2017
9.14
 435,650 9.00 9.14 9.00 500 93,220 -1.2
06/10/2017
9.00
 695,790 9.11 9.36 9.00 0 246,930 -3.1
05/10/2017
9.11
 848,460 9.25 9.32 9.11 2,200 245,440 -3.1
04/10/2017
9.25
 610,580 9.21 9.43 9.21 0 137,960 -1.8
03/10/2017
9.21
 573,760 9.25 9.28 9.04 0 136,800 -1.8
02/10/2017
9.25
 506,870 9.36 9.50 9.21 380 0 0.0
29/09/2017
9.36
 316,390 9.39 9.39 9.25 0 0 0
28/09/2017
9.39
 393,700 9.43 9.43 9.25 0 0 0
27/09/2017
9.43
 639,670 9.36 9.43 9.32 0 667,012 -9.4
26/09/2017
9.36
 238,770 9.53 9.53 9.28 0 0 0
25/09/2017
9.53
 635,740 9.14 9.53 9.14 0 500 -0.0
22/09/2017
9.14
 157,820 9.14 9.18 9.11 0 0 0
21/09/2017
9.14
 125,610 9.14 9.21 9.11 0 0 0
20/09/2017
9.14
 175,970 9.18 9.21 9.11 0 0 0
19/09/2017
9.18
 199,020 9.21 9.25 9.14 0 0 0
18/09/2017
9.21
 208,190 9.18 9.25 9.18 0 0 0
15/09/2017
9.18
 117,260 9.21 9.25 9.18 0 0 0
14/09/2017
9.21
 236,640 9.18 9.32 9.18 0 0 0
13/09/2017
9.18
 277,240 9.18 9.25 9.11 0 0 0
12/09/2017
9.18
 110,030 9.18 9.25 9.11 0 0 0
11/09/2017
9.18
 243,120 9.14 9.28 9.11 0 0 0
08/09/2017
9.14
 113,490 9.07 9.18 9.07 0 0 0
07/09/2017
9.07
 190,830 9.21 9.25 9.07 0 0 0
06/09/2017
9.21
 123,380 9.28 9.28 9.14 0 0 0
05/09/2017
9.28
 162,920 9.28 9.39 9.25 0 0 0
01/09/2017
9.28
 165,160 9.21 9.36 9.25 0 0 0
31/08/2017
9.21
 165,520 9.25 9.36 9.21 0 0 0
30/08/2017
9.25
 136,300 9.28 9.32 9.14 0 0 0
29/08/2017
9.28
 183,590 9.46 9.46 9.21 0 0 0
28/08/2017
9.46
 209,860 9.46 9.57 9.39 0 0 0
25/08/2017
9.46
 170,180 9.46 9.60 9.46 0 0 0
24/08/2017
9.46
 235,730 9.36 9.57 9.32 0 0 0
23/08/2017
9.36
 132,250 9.28 9.39 9.25 0 0 0
22/08/2017
9.28
 138,170 9.36 9.43 9.21 0 0 0
21/08/2017
9.36
 151,950 9.32 9.36 9.21 0 0 0
18/08/2017
9.32
 34,110 9.25 9.32 9.21 0 0 0
17/08/2017
9.25
 9,200 9.32 9.36 9.25 0 0 0
16/08/2017
9.32
 53,190 9.32 9.36 9.21 0 0 0
15/08/2017
9.32
 45,450 9.43 9.46 9.28 1,000 0 0.0
14/08/2017
9.43
 36,800 9.36 9.43 9.32 0 0 0
11/08/2017
9.36
 20,200 9.36 9.39 9.28 0 3,780 -0.0
10/08/2017
9.36
 60,730 9.28 9.43 9.28 0 0 0
09/08/2017
9.28
 88,710 9.32 9.43 9.25 0 0 0
08/08/2017
9.32
 110,800 9.43 9.46 9.28 0 0 0
07/08/2017
9.43
 63,350 9.43 9.46 9.39 0 0 0
04/08/2017
9.43
 77,030 9.43 9.50 9.39 0 0 0
03/08/2017
9.43
 98,770 9.43 9.50 9.32 2,000 0 0.0
02/08/2017
9.43
 51,010 9.57 9.57 9.36 0 0 0
01/08/2017
9.57
 185,670 9.75 9.75 9.50 0 0 0
31/07/2017
9.75
 117,980 9.75 9.85 9.71 0 0 0
28/07/2017
9.75
 144,870 9.60 9.78 9.64 0 0 0
27/07/2017
9.60
 75,260 9.57 9.71 9.60 0 0 0
26/07/2017
9.57
 117,670 9.50 9.60 9.50 0 0 0
25/07/2017
9.50
 49,310 9.39 9.50 9.36 0 0 0
24/07/2017
9.39
 71,710 9.39 9.46 9.25 0 0 0
21/07/2017
9.39
 66,470 9.43 9.53 9.39 0 3,200 -0.0
20/07/2017
9.43
 67,580 9.50 9.53 9.36 0 3,100 -0.0
19/07/2017
9.50
 96,420 9.43 9.57 9.32 0 0 0
18/07/2017
9.43
 68,590 9.57 9.60 9.39 0 0 0
17/07/2017
9.57
 71,380 9.57 9.68 9.50 0 0 0
14/07/2017
9.57
 107,880 9.75 9.75 9.57 0 0 0
13/07/2017
9.75
 68,520 9.71 9.75 9.68 0 100 -0.0
12/07/2017
9.71
 77,810 9.68 9.75 9.64 0 300 -0.0
11/07/2017
9.68
 163,990 9.53 9.71 9.53 0 0 0
10/07/2017
9.53
 127,530 9.68 9.82 9.46 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |