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
(2024-08-20) 		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
(2024-06-21) 		-1.06 -42.57% 9,324,900 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
(2023-09-25) 		-2.35 -62.17% 55,576,000 359,650 1.1
1.43
3.88
1.43
24 tháng
(2022-09-30) 		-3.97 -73.52% 198,084,300 272,362 0.2
1.43
6.06
1.43
36 tháng
(2021-10-05) 		-4.69 -76.63% 411,697,800 151 -2.4
1.43
18.10
1.43
60 tháng
(2019-10-16) 		-4.08 -74.06% 622,613,860 -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)
14/02/2023
3.71
 108,600 3.77 3.82 3.71 0 0 0.0
13/02/2023
3.77
 185,100 3.98 4.02 3.76 0 0 0.0
10/02/2023
3.98
 106,400 4.07 4.08 3.98 0 0 0.0
09/02/2023
4.07
 127,000 3.98 4.07 3.96 0 0 0.0
08/02/2023
3.98
 138,500 3.98 4.07 3.85 0 0 0.0
07/02/2023
3.98
 204,900 4 4.10 3.97 0 0 0.0
06/02/2023
4
 279,200 4.01 4.15 3.96 0 0 0.0
03/02/2023
4.01
 376,600 4.12 4.19 4 2,500 0 0.0
02/02/2023
4.12
 207,900 4.26 4.31 4.10 0 0 0.0
01/02/2023
4.26
 1,107,700 4.07 4.35 4.05 0 0 0.0
31/01/2023
4.07
 209,000 4.11 4.19 3.93 0 0 0.0
30/01/2023
4.11
 492,800 3.97 4.16 3.98 0 0 0.0
27/01/2023
3.97
 192,700 3.86 4 3.86 400 0 0.0
19/01/2023
3.86
 164,900 3.87 3.93 3.82 0 0 0.0
18/01/2023
3.87
 105,600 3.80 3.88 3.77 1,300 0 0.0
17/01/2023
3.80
 56,400 3.76 3.80 3.76 0 0 -0.0
16/01/2023
3.76
 56,100 3.80 3.83 3.69 0 0 -0.0
13/01/2023
3.80
 73,400 3.83 3.88 3.57 0 5 -0.0
12/01/2023
3.83
 73,500 3.86 3.91 3.80 0 0 0.0
11/01/2023
3.86
 134,600 3.81 3.90 3.81 0 0 0.0
10/01/2023
3.81
 141,100 3.78 3.83 3.77 0 0 0.0
09/01/2023
3.78
 79,700 3.80 3.84 3.78 0 0 0.0
06/01/2023
3.80
 118,300 3.83 3.87 3.75 6,000 0 0.0
05/01/2023
3.83
 123,000 3.84 3.90 3.79 6,000 0 0.0
04/01/2023
3.84
 293,600 3.92 3.93 3.83 3,000 0 0.0
03/01/2023
3.92
 180,700 3.79 3.92 3.60 6,000 0 0.0
30/12/2022
3.79
 202,000 3.68 3.80 3.68 0 0 0.0
29/12/2022
3.68
 81,400 3.62 3.68 3.59 2,000 0 0.0
28/12/2022
3.62
 76,100 3.59 3.63 3.50 2,000 0 0.0
27/12/2022
3.59
 92,300 3.52 3.60 3.33 2,000 0 0.0
26/12/2022
3.52
 117,200 3.78 3.78 3.52 2,000 500 0.0
23/12/2022
3.78
 142,600 3.69 3.78 3.60 2,000 0 0.0
22/12/2022
3.69
 150,900 3.69 3.80 3.54 2,000 0 0.0
21/12/2022
3.69
 142,600 3.85 3.90 3.61 4,000 0 0.0
20/12/2022
3.85
 221,200 3.97 3.98 3.72 4,000 0 0.0
19/12/2022
3.97
 188,500 3.93 4 3.93 0 0 -0.0
16/12/2022
3.93
 526,100 4.03 4.03 3.87 2,000 3,000 -0.0
15/12/2022
4.03
 150,000 3.98 4.05 3.95 0 0 0.0
14/12/2022
3.98
 204,600 3.91 4.08 3.94 0 0 0.0
13/12/2022
3.91
 266,600 4 4 3.83 2,000 0 0.0
12/12/2022
4
 237,000 3.98 4.20 3.98 4,000 0 0.0
09/12/2022
3.98
 183,200 4.10 4.19 3.95 0 0 0.0
08/12/2022
4.10
 545,600 4.05 4.25 4 0 0 0.0
07/12/2022
4.05
 371,600 4.35 4.35 4.05 2,000 0 0.0
06/12/2022
4.35
 900,400 4.17 4.46 4.06 3,200 0 0.0
05/12/2022
4.17
 383,600 4.09 4.27 4.07 2,000 3,001 -0.0
02/12/2022
4.09
 369,000 4.15 4.18 3.89 2,000 0 0.0
01/12/2022
4.15
 529,200 4 4.26 3.85 4,000 0 0.0
30/11/2022
4
 256,000 3.86 4 3.83 8,000 0 0.0
29/11/2022
3.86
 312,100 3.67 3.92 3.76 4,000 0 0.0
28/11/2022
3.67
 289,900 3.43 3.67 3.57 0 0 -0.0
25/11/2022
3.43
 219,200 3.40 3.56 3.35 0 1,800 -0.0
24/11/2022
3.40
 49,400 3.50 3.56 3.36 0 1,000 -0.0
23/11/2022
3.50
 122,300 3.68 3.68 3.50 0 3,500 -0.0
22/11/2022
3.68
 325,500 3.55 3.74 3.50 0 3,800 -0.0
21/11/2022
3.55
 122,900 3.48 3.58 3.50 0 2,600 -0.0
18/11/2022
3.48
 182,100 3.39 3.51 3.18 0 3,100 -0.0
17/11/2022
3.39
 124,500 3.17 3.39 3.28 0 2,100 -0.0
16/11/2022
3.17
 236,400 2.97 3.17 2.77 0 2,900 -0.0
15/11/2022
2.97
 164,800 3.19 3.19 2.97 0 600 -0.0
14/11/2022
3.19
 171,500 3.42 3.42 3.19 0 2,500 -0.0
11/11/2022
3.42
 75,900 3.59 3.60 3.42 0 3,200 -0.0
10/11/2022
3.59
 122,900 3.79 3.90 3.53 0 2,700 -0.0
09/11/2022
3.79
 102,900 3.78 3.93 3.78 0 3,100 -0.0
08/11/2022
3.78
 89,900 3.80 3.89 3.60 0 5,300 -0.0
07/11/2022
3.80
 103,900 4.07 4.07 3.79 0 3,200 -0.0
04/11/2022
4.07
 239,200 4.09 4.30 3.95 0 2,900 -0.0
03/11/2022
4.09
 132,300 4.08 4.17 4.05 0 3,000 -0.0
02/11/2022
4.08
 64,200 4.04 4.18 4.05 0 3,100 -0.0
01/11/2022
4.04
 183,400 4.02 4.14 4 0 3,500 -0.0
31/10/2022
4.02
 161,100 4.16 4.17 3.95 0 3,300 -0.0
28/10/2022
4.16
 100,200 4.16 4.30 4.14 0 3,600 -0.0
27/10/2022
4.16
 132,800 4.07 4.20 4 0 4,500 -0.0
26/10/2022
4.07
 87,400 4.10 4.30 4.05 0 3,600 -0.0
25/10/2022
4.10
 269,600 4.26 4.30 3.97 0 4,100 -0.0
24/10/2022
4.26
 311,400 4.57 4.59 4.26 2,200 3,200 -0.0
21/10/2022
4.57
 270,600 4.91 4.91 4.57 0 5,800 -0.0
20/10/2022
4.91
 67,600 4.97 5.03 4.88 0 3,000 -0.0
19/10/2022
4.97
 58,900 5.02 5.08 4.90 0 2,800 -0.0
18/10/2022
5.02
 120,900 4.99 5.08 4.99 4,500 0 0.0
17/10/2022
4.99
 116,300 5.03 5.03 4.68 1,700 3,500 -0.0
14/10/2022
5.03
 158,700 4.93 5.07 4.96 3,600 0 0.0
13/10/2022
4.93
 64,500 4.93 5.10 4.80 0 6,902 -0.0
12/10/2022
4.93
 136,400 4.79 5 4.76 1,200 2,900 -0.0
11/10/2022
4.79
 290,700 4.74 4.95 4.74 0 8,300 -0.0
10/10/2022
4.74
 197,200 4.64 4.75 4.40 13,500 0 0.1
07/10/2022
4.64
 306,200 4.95 4.95 4.61 4,400 2,200 0.0
06/10/2022
4.95
 98,000 5.17 5.25 4.95 0 2,500 -0.0
05/10/2022
5.17
 146,200 5.02 5.30 5.06 2,900 200 0.0
04/10/2022
5.02
 142,600 5.11 5.30 4.90 2,700 5,000 -0.0
03/10/2022
5.11
 90,700 5.40 5.60 5.11 0 10,000 -0.1
30/09/2022
5.40
 193,900 5.37 5.40 5.19 1,900 6,800 -0.0
29/09/2022
5.37
 146,500 5.35 5.58 5.35 900 6,300 -0.0
28/09/2022
5.35
 135,600 5.50 5.62 5.33 1,000 8,900 -0.0
27/09/2022
5.50
 123,300 5.63 5.67 5.50 0 12,900 -0.1
26/09/2022
5.63
 165,900 5.88 5.88 5.50 800 12,302 -0.1
23/09/2022
5.88
 165,300 5.80 6 5.80 10,600 0 0.1
22/09/2022
5.80
 169,900 5.79 5.85 5.76 7,300 100 0.0
21/09/2022
5.79
 62,400 5.77 5.84 5.72 1,900 0 0.0
20/09/2022
5.77
 179,600 5.80 5.82 5.68 8,000 6,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |