CTCP Nhựa Đồng Nai (dnp)

19.80
0.70
(3.66%)
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
(2025-11-05) 		-0.80 -4.02% 20,900 -300 -0.0
18.10
21.90
19.80
2 tháng
(2025-10-06) 		0 0% 37,000 500 0.0
18.10
21.90
19.80
3 tháng
(2025-09-08) 		-0.20 -1.04% 141,500 -1,200 -0.0
18.10
21.90
19.80
6 tháng
(2025-06-09) 		-0.70 -3.54% 302,800 -1,400 -0.0
18.10
22.80
19.80
12 tháng
(2024-12-10) 		-1.40 -6.83% 767,363 -11,200 -0.2
18
22.80
19.80
24 tháng
(2023-12-18) 		-2.40 -11.16% 6,783,949 -67,451 -1.3
18
26.80
19.80
36 tháng
(2022-12-21) 		-5.30 -21.72% 21,317,486 -63,232 -1.2
18
30.90
19.80
60 tháng
(2020-12-31) 		1.10 6.11% 34,205,360 -278,937 -6.5
16.20
34.60
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
23.30
 35,101 24 24.10 23.30 0 0 0
28/04/2022
24
 25,201 23.90 24.20 23.50 0 0 0
27/04/2022
23.90
 30,500 24 24.10 22.90 0 0 0
26/04/2022
24
 25,600 24 24 23 0 0 0
25/04/2022
24
 138,100 24.50 24.90 23 100 0 0.0
22/04/2022
24.50
 94,900 24.40 25.50 24 0 0 0
21/04/2022
24.40
 203,700 24.10 24.90 21.70 0 0 0
20/04/2022
24.10
 215,500 22.60 24.80 21.10 0 0 0
19/04/2022
22.60
 73,100 23.40 23.40 21.50 0 0 0
18/04/2022
23.40
 98,500 23.80 23.80 21.70 0 0 0
15/04/2022
23.80
 36,600 24.30 24.30 21.90 0 0 0
14/04/2022
24.30
 24,400 24.30 24.40 23.70 0 0 0
13/04/2022
24.30
 49,800 24.60 24.60 23.20 0 100 -0.0
12/04/2022
24.60
 123,705 24.80 24.80 23.50 0 0 0
08/04/2022
24.80
 67,203 24.80 24.80 23.50 0 0 0
07/04/2022
24.80
 138,310 24.80 24.80 23.10 100 0 0.0
06/04/2022
24.80
 266,006 25.80 25.80 23.50 0 0 0
05/04/2022
25.80
 77,500 27 27 25.80 0 0 0
04/04/2022
27
 70,602 27.70 27.80 26 0 0 0
01/04/2022
27.70
 194,800 27.70 28 25 0 0 0
31/03/2022
27.70
 212,400 29.30 30.50 27.70 0 20,000 -0.6
30/03/2022
29.30
 357,566 30.50 30.50 27.60 0 30,000 -0.9
29/03/2022
30.50
 247,450 29.90 32.10 27.10 0 0 0
28/03/2022
29.90
 591,275 33.20 33.20 29.90 0 25,100 -0.8
25/03/2022
33.20
 167,644 33 33.50 31.50 0 1,000 -0.0
24/03/2022
33
 235,531 34 34.60 30.60 0 0 0
23/03/2022
34
 620,366 34.60 38 34 200 4,000 -0.1
22/03/2022
34.60
 89,924 31.50 34.60 34.60 0 0 0
21/03/2022
31.50
 79,329 28.70 31.50 30 0 0 0
18/03/2022
28.70
 332,986 26.10 28.70 28 0 100 -0.0
17/03/2022
26.10
 75,990 23.80 26.10 26.10 0 0 0
16/03/2022
23.80
 41,500 21.70 23.80 23.80 0 0 0
15/03/2022
21.70
 88,266 19.80 21.70 19.60 0 400 -0.0
14/03/2022
19.80
 26,151 19.50 19.80 18.80 0 0 0
11/03/2022
19.50
 15,101 20.10 20.10 19 0 0 0
10/03/2022
20.10
 19,126 19.80 20.40 19 0 0 0
09/03/2022
19.80
 16,401 19.90 20.50 19 0 0 0
08/03/2022
19.90
 3,308 19.90 19.90 19.80 0 0 0
07/03/2022
19.90
 21,820 20 20 19.30 0 0 0
04/03/2022
20
 5,110 20.20 20.20 20 0 0 0
03/03/2022
20.20
 13,800 19.90 20.20 19.50 0 0 0
02/03/2022
19.90
 7,200 19.50 20 19.20 0 0 0
01/03/2022
19.50
 9,700 20.50 20.50 19.20 900 0 0.0
28/02/2022
20.50
 3,512 21 21 20.30 0 0 0
25/02/2022
21
 32,530 21.40 21.40 20.10 0 0 0
24/02/2022
21.40
 61,250 22.60 22.60 20.40 0 3,900 -0.1
23/02/2022
22.60
 36,722 20.60 22.60 19.40 0 0 0
22/02/2022
20.60
 24,407 18.80 20.60 18.30 0 0 0
21/02/2022
18.80
 4,900 18.40 18.90 18.40 0 0 0
18/02/2022
18.40
 1,800 19 19 18.40 0 0 0
17/02/2022
19
 4,007 18.90 19 18.40 0 0 0
16/02/2022
18.90
 6,248 18.50 18.90 18.70 0 0 0
15/02/2022
18.50
 10,200 18.40 18.60 18.40 0 0 0
14/02/2022
18.40
 6,500 18.50 18.90 18.40 0 0 0
11/02/2022
18.50
 710 18 18.90 18.40 0 0 0
10/02/2022
18
 5,200 18.50 18.60 18 0 0 0
09/02/2022
18.50
 9,506 19.20 19.20 18.50 0 0 0
08/02/2022
19.20
 6,500 18.50 19.20 18.60 0 0 0
07/02/2022
18.50
 1,600 18.40 19.20 18.40 0 0 0
28/01/2022
18.40
 14,241 18.40 18.40 17 0 0 0
27/01/2022
18.40
 4,901 18.80 18.80 18.20 0 0 0
26/01/2022
18.80
 5,600 18.80 18.80 18.20 100 0 0.0
25/01/2022
18.80
 2,100 19 19 18.80 0 0 0
24/01/2022
19
 11,767 19.30 19.70 19 0 0 0
21/01/2022
19.30
 58,530 18.90 19.30 18.70 0 0 0
20/01/2022
18.90
 11,400 18.90 18.90 18.50 0 0 0
19/01/2022
18.90
 9,800 19 19 18.90 0 0 0
18/01/2022
19
 10,300 18.90 19 18.50 0 0 0
17/01/2022
18.90
 6,776 18.80 18.90 18.20 0 0 0
14/01/2022
18.80
 7,400 18.80 18.90 18.20 0 0 0
13/01/2022
18.80
 31,670 19.50 19.50 18.40 0 0 0
12/01/2022
19.50
 10,150 19.70 19.70 19.20 0 0 0
11/01/2022
19.70
 10,412 19.70 20.10 19.40 0 0 0
10/01/2022
19.70
 73,876 20.10 20.10 19.50 0 0 0
07/01/2022
20.10
 8,350 20 20.30 19.60 0 0 0
06/01/2022
20
 23,081 20.20 20.20 19.80 0 0 0
05/01/2022
20.20
 10,100 20.20 20.40 20 0 0 0
04/01/2022
20.20
 19,932 19.50 20.50 19.90 0 0 0
31/12/2021
19.50
 21,500 19.60 19.90 19.50 4,500 0 0.1
30/12/2021
19.60
 14,573 19.90 20 19.60 0 0 0
29/12/2021
19.90
 21,510 20 20 19.60 0 0 0
28/12/2021
20
 33,000 20 20 19.80 0 0 0
27/12/2021
20
 7,600 20.10 20.10 20 0 0 0
24/12/2021
20.10
 19,900 20.20 20.20 20 0 0 0
23/12/2021
20.20
 38,100 20.50 20.50 20.10 0 0 0
22/12/2021
20.50
 18,400 20 20.50 20 0 0 0
21/12/2021
20
 62,063 19.60 20.50 20 14,600 0 0.3
20/12/2021
19.60
 24,901 19.50 20.50 19.50 9,100 0 0.2
17/12/2021
19.50
 26,800 20.30 20.80 19.50 0 0 0
16/12/2021
20.30
 5,620 20 20.30 19.40 1,400 0 0.0
15/12/2021
20
 14,700 20 20.10 18.50 0 0 0
14/12/2021
20
 13,317 20.50 21 20 4,000 0 0.1
13/12/2021
20.50
 63,776 20.50 20.90 20.20 40,000 0 0.8
10/12/2021
20.50
 68,421 19.50 21.40 20 0 0 0
09/12/2021
19.50
 2,131 17.80 19.50 19.50 0 0 0
08/12/2021
17.80
 24,300 16.20 17.80 17.80 0 0 0
07/12/2021
16.20
 132,244 17.90 19.60 16.20 0 0 0
06/12/2021
17.90
 69,339 19.60 20.50 17.90 0 0 0
03/12/2021
19.60
 44,350 21.10 21.40 19.60 0 0 0
02/12/2021
21.10
 49,300 21 21.20 20.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |