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)
19/09/2016
9.99
 393,540 10.02 10.12 9.92 0 0 0
16/09/2016
10.02
 393,730 10.02 10.08 9.89 0 0 0
15/09/2016
10.02
 552,220 9.89 10.12 9.92 0 0 0
14/09/2016
9.89
 651,850 10.08 10.12 9.82 10,000 0 0.2
13/09/2016
10.08
 795,850 9.82 10.12 9.82 0 0 0
12/09/2016
9.82
 1,013,370 10.41 10.48 9.76 0 0 0
09/09/2016
10.41
 904,520 10.48 10.61 10.41 0 0 0
08/09/2016
10.48
 866,070 10.54 10.67 10.41 0 0 0
07/09/2016
10.54
 1,249,170 10.48 10.54 10.15 0 0 0
06/09/2016
10.48
 1,190,630 10.74 10.94 10.48 0 0 0
05/09/2016
10.74
 1,068,570 10.74 10.87 10.67 0 0 0
01/09/2016
10.74
 961,280 10.54 10.74 10.41 0 0 0
31/08/2016
10.54
 1,348,940 10.74 10.94 10.54 0 0 0
30/08/2016
10.74
 1,605,220 10.35 10.74 10.35 500 0 0.0
29/08/2016
10.35
 2,621,880 10.54 11.07 10.35 10,000 11,000 -0.0
26/08/2016
10.54
 1,769,330 10.08 10.61 10.15 400,560 5,000 6.3
25/08/2016
10.08
 2,014,410 10.02 10.41 9.82 0 0 0
24/08/2016
10.02
 1,209,840 9.95 10.15 9.95 0 1,800 -0.0
23/08/2016
9.95
 2,094,490 9.43 10.02 9.50 15,000 4,000 0.2
22/08/2016
9.43
 740,460 9.43 9.56 9.36 6,000 0 0.1
19/08/2016
9.43
 1,318,710 9.43 9.63 9.43 0 0 0
18/08/2016
9.43
 968,420 9.69 9.82 9.43 0 3,400 -0.0
17/08/2016
9.69
 872,900 9.43 9.76 9.36 0 3,000 -0.0
16/08/2016
9.43
 1,200,780 9.17 9.56 9.10 3,000 1,500 0.0
15/08/2016
9.17
 499,330 9.10 9.23 9.04 5,000 0 0.1
12/08/2016
9.10
 1,055,320 9.30 9.50 9.04 3,000 0 0.0
11/08/2016
9.30
 689,800 9.23 9.43 9.10 7,000 0 0.1
10/08/2016
9.23
 1,566,200 9.04 9.36 8.97 123,000 50 1.7
09/08/2016
9.04
 763,170 8.91 9.17 8.77 2,200 0 0.0
08/08/2016
8.91
 700,990 8.84 8.97 8.64 0 0 0
05/08/2016
8.84
 1,588,130 8.71 8.84 8.19 5,000 3,430 0.0
04/08/2016
8.71
 1,874,740 9.30 9.50 8.71 0 14,000 -0.2
03/08/2016
9.30
 1,761,500 9.63 9.69 9.10 1,000 14,000 -0.2
02/08/2016
9.63
 1,694,570 10.28 10.28 9.63 9,790 39,000 -0.5
01/08/2016
10.28
 1,745,940 9.76 10.35 9.76 14,000 5,000 0.1
29/07/2016
9.76
 1,438,490 9.76 9.89 9.56 0 0 0
28/07/2016
9.76
 1,584,300 9.76 9.89 9.43 37,440 35,000 0.0
27/07/2016
9.76
 1,512,180 9.76 10.02 9.63 5,000 16,700 -0.2
26/07/2016
9.76
 2,803,130 9.17 9.76 9.10 5,000 0 0.1
25/07/2016
9.17
 1,237,950 8.58 9.17 8.45 35,000 0 0.5
22/07/2016
8.58
 1,180,050 8.91 8.91 8.32 3,600 59,000 -0.7
21/07/2016
8.91
 1,539,120 9.23 9.43 8.91 10,000 35,300 -0.4
20/07/2016
9.23
 980,500 9.17 9.43 9.17 10 0 0.0
19/07/2016
9.17
 2,678,420 9.10 9.43 8.97 81,500 3,000 1.1
18/07/2016
9.10
 1,473,490 8.64 9.23 8.71 35,300 0 0.5
15/07/2016
8.64
 1,231,180 8.51 8.71 8.45 132,890 0 1.8
14/07/2016
8.51
 1,659,420 8.05 8.58 8.38 3,000 1,000 0.0
13/07/2016
8.05
 949,170 8.12 8.25 7.99 0 0 0
12/07/2016
8.12
 592,040 8.12 8.12 7.92 2,000 1,000 0.0
11/07/2016
8.12
 890,050 8.38 8.38 7.99 0 0 0
08/07/2016
8.38
 879,980 8.32 8.51 8.32 0 0 0
07/07/2016
8.32
 1,181,350 8.05 8.38 8.12 0 0 0
06/07/2016
8.05
 725,120 8.12 8.25 8.05 0 3,000 -0.0
05/07/2016
8.12
 1,189,590 8.05 8.25 7.99 0 0 0
04/07/2016
8.05
 617,290 8.19 8.19 8.05 0 0 0
01/07/2016
8.19
 1,204,640 8.19 8.32 8.12 0 0 0
30/06/2016
8.19
 879,590 8.12 8.25 8.05 20,000 2,000 0.2
29/06/2016
8.12
 828,120 7.92 8.19 7.92 0 0 0
28/06/2016
7.92
 357,960 7.99 7.99 7.79 3,000 1,610 0.0
27/06/2016
7.99
 460,100 8.12 8.12 7.79 2,000 0 0.0
24/06/2016
8.12
 1,741,890 8.38 8.45 7.86 0 18,100 -0.2
23/06/2016
8.38
 1,395,750 8.05 8.38 8.12 3,000 500 0.0
22/06/2016
8.05
 1,002,020 7.92 8.25 7.99 0 0 0
21/06/2016
7.92
 532,740 7.92 8.12 7.86 0 0 0
20/06/2016
7.92
 259,050 7.99 7.99 7.86 0 0 0
17/06/2016
7.99
 552,470 8.19 8.25 7.99 0 0 0
16/06/2016
8.19
 971,740 8.32 8.45 8.19 15,100 0 0.2
15/06/2016
8.32
 1,208,290 7.92 8.38 7.92 13,000 0 0.2
14/06/2016
7.92
 389,770 7.86 8.05 7.79 5,100 0 0.1
13/06/2016
7.86
 378,600 7.99 7.99 7.86 0 0 0
10/06/2016
7.99
 423,500 8.12 8.25 7.99 0 0 0
09/06/2016
8.12
 672,440 8.05 8.25 7.99 0 0 0
08/06/2016
8.05
 850,250 7.79 8.12 7.86 2,000 0 0.0
07/06/2016
7.79
 561,770 7.79 7.92 7.79 3,000 0 0.0
06/06/2016
7.79
 1,257,420 7.60 7.99 7.53 0 0 0
03/06/2016
7.60
 437,190 7.79 7.86 7.60 5,000 0 0.1
02/06/2016
7.79
 566,220 7.73 7.86 7.60 5,000 0 0.1
01/06/2016
7.73
 345,350 7.66 7.73 7.66 0 0 0
31/05/2016
7.66
 710,800 7.47 7.79 7.47 0 0 0
30/05/2016
7.47
 402,660 7.14 7.53 7.20 0 0 0
27/05/2016
7.14
 162,340 7.20 7.27 7.14 0 0 0
26/05/2016
7.20
 216,650 7.33 7.40 7.14 0 7,660 -0.1
25/05/2016
7.33
 241,890 7.27 7.47 7.33 0 0 0
24/05/2016
7.27
 159,370 7.20 7.33 7.20 0 0 0
23/05/2016
7.20
 105,410 7.33 7.40 7.20 0 0 0
20/05/2016
7.33
 113,620 7.27 7.40 7.20 0 0 0
19/05/2016
7.27
 209,780 7.47 7.47 7.27 0 0 0
18/05/2016
7.47
 184,980 7.47 7.47 7.33 0 0 0
17/05/2016
7.47
 608,570 7.47 7.53 7.33 0 0 0
16/05/2016
7.47
 118,420 7.47 7.47 7.33 0 0 0
13/05/2016
7.47
 158,820 7.47 7.53 7.40 0 0 0
12/05/2016
7.47
 643,620 7.40 7.60 7.40 0 0 0
11/05/2016
7.40
 79,340 7.33 7.40 7.33 0 0 0
10/05/2016
7.33
 363,730 7.14 7.40 7.07 7,660 0 0.1
09/05/2016
7.14
 136,370 7.20 7.33 7.07 0 0 0
06/05/2016
7.20
 237,260 7.33 7.40 7.14 0 0 0
05/05/2016
7.33
 265,320 7.40 7.47 7.20 0 0 0
04/05/2016
7.40
 244,740 7.40 7.47 7.27 0 0 0
29/04/2016
7.40
 181,100 7.27 7.47 7.33 0 0 0
28/04/2016
7.27
 284,640 7.47 7.53 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |