CTCP Nhựa Đồng Nai (dnp)

19.20
-0.20
(-1.03%)
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
(2025-12-29) 		-0.60 -3% 91,900 400 0.0
19.20
21.60
19.20
2 tháng
(2025-12-01) 		-0.40 -2.02% 125,300 -800 -0.0
19.10
21.60
19.20
3 tháng
(2025-10-30) 		-0.10 -0.51% 152,200 -500 -0.0
18.10
21.90
19.20
6 tháng
(2025-08-01) 		0 0% 301,600 -2,200 -0.0
18.10
21.90
19.20
12 tháng
(2025-02-03) 		-1 -4.90% 594,046 -8,000 -0.1
18
22.80
19.20
24 tháng
(2024-02-15) 		-1.60 -7.62% 6,869,927 -63,651 -1.2
18
26.80
19.20
36 tháng
(2023-02-13) 		-4.40 -18.49% 21,405,212 -64,232 -1.2
18
30.90
19.20
60 tháng
(2021-02-23) 		-0.80 -3.96% 34,088,750 -217,937 -5.4
16.20
34.60
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
18.00
 17,100 18.00 18.00 17.80 0 5,000 -0.1
11/11/2020
18.00
 111 18.20 18.20 18.00 0 0 0
10/11/2020
18.20
 7,000 18.00 18.20 17.90 0 200 -0.0
09/11/2020
18.00
 10,300 18.00 18.00 17.90 0 0 0
06/11/2020
18.00
 0 18.00 18.00 18.00 0 0 0
05/11/2020
18.00
 15,374 17.80 18.00 17.80 0 0 0
04/11/2020
17.80
 1,400 18.00 18.00 17.80 0 0 0
03/11/2020
18.00
 26,000 18.00 18.00 17.80 0 0 0
02/11/2020
18.00
 30,000 18.00 18.00 17.80 0 200 -0.0
30/10/2020
18.00
 69,200 18.30 18.30 17.80 0 3,900 -0.1
29/10/2020
18.30
 1,230 18.40 18.40 17.30 0 0 0
28/10/2020
18.40
 48,300 18.20 18.40 17.90 0 38,800 -0.7
27/10/2020
18.20
 0 18.20 18.20 18.20 0 0 0
26/10/2020
18.20
 11,300 18.20 18.20 17.60 0 11,300 -0.2
23/10/2020
18.20
 4,900 18.30 18.30 17.60 0 4,400 -0.1
22/10/2020
18.30
 10,500 18.40 18.40 17.80 0 8,000 -0.1
21/10/2020
18.40
 0 18.40 18.40 18.40 0 0 0
20/10/2020
18.40
 2,600 18.40 18.40 17.80 100 0 0.0
19/10/2020
18.40
 600 18.30 18.40 18.00 0 0 0
16/10/2020
18.30
 0 18.30 18.30 18.30 0 0 0
15/10/2020
18.30
 746 18.40 18.40 17.60 0 400 -0.0
14/10/2020
18.40
 600 18.60 18.60 18.00 0 0 0
13/10/2020
18.60
 611 18.60 18.60 18.00 0 0 0
12/10/2020
18.60
 0 18.60 18.60 18.60 0 0 0
09/10/2020
18.60
 0 18.60 18.60 18.60 0 0 0
08/10/2020
18.60
 0 18.60 18.60 18.60 0 0 0
07/10/2020
18.60
 10,589 18.60 18.80 18.00 0 9,000 -0.2
06/10/2020
18.60
 10 18.60 18.60 18.60 0 0 0
05/10/2020
18.60
 0 18.60 18.60 18.60 0 0 0
02/10/2020
18.60
 800 18.30 18.60 17.50 0 100 -0.0
01/10/2020
18.30
 1,048 18.40 18.40 18.30 0 28 -0.0
30/09/2020
18.40
 10 18.40 18.40 18.40 0 0 0
29/09/2020: Quyền mua cổ phiếu: 10/1 Giá: 20.698 (Volume + 10%, Ratio=0.10)
29/09/2020
18.40
 4,110 18.43 18.43 18.20 0 100 -0.0
28/09/2020
18.20
 1,720 18.30 18.30 17.70 0 600 -0.0
25/09/2020
18.30
 24,100 18.30 18.30 17.70 0 4,200 -0.1
24/09/2020
18.30
 17,602 18.40 18.40 17.70 0 7,000 -0.1
23/09/2020
18.40
 13,100 18.20 18.40 18.00 0 0 0
22/09/2020
18.20
 6,250 18.20 18.20 17.00 50 0 0.0
21/09/2020
18.20
 210 18.40 18.40 18.20 0 0 0
18/09/2020
18.40
 1 18.40 18.40 18.40 0 0 0
17/09/2020
18.40
 1,000 18.40 18.40 18.40 0 0 0
16/09/2020
18.40
 500 18.40 18.40 17.80 0 0 0
15/09/2020
18.40
 17,800 18.50 18.50 18.40 0 1,000 -0.0
14/09/2020
18.50
 1,000 18.30 18.50 18.50 0 100 -0.0
11/09/2020
18.30
 6,200 18.40 18.40 17.40 0 0 0
10/09/2020
18.40
 7,000 18.40 18.40 18.40 0 5,000 -0.1
09/09/2020
18.40
 16,300 18.40 18.40 17.20 0 7,600 -0.1
08/09/2020
18.40
 0 18.40 18.40 18.40 0 0 0
07/09/2020
18.40
 15,000 18.60 18.60 17.50 0 14,400 -0.3
04/09/2020
18.60
 0 18.60 18.60 18.60 0 0 0
03/09/2020
18.60
 5,500 18.40 18.60 18.00 0 0 0
01/09/2020
18.40
 11,000 18.00 18.40 17.80 0 5,000 -0.1
31/08/2020
18.00
 26,300 18.60 18.60 17.60 0 5,700 -0.1
28/08/2020
18.60
 0 18.60 18.60 18.60 0 0 0
27/08/2020
18.60
 0 18.60 18.60 18.60 0 0 0
26/08/2020
18.60
 6,100 18.00 18.90 18.60 0 100 -0.0
25/08/2020
18.00
 100 18.40 18.40 18.00 0 0 0
24/08/2020
18.40
 5,500 18.50 18.50 18.40 0 0 0
21/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
20/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
19/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
18/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
17/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
14/08/2020
18.50
 200 18.20 18.50 17.40 0 0 0
13/08/2020
18.20
 2,000 18.50 18.50 18.20 0 2,000 -0.0
12/08/2020
18.50
 100 18.20 18.50 18.50 0 0 0
11/08/2020
18.20
 13,624 18.20 18.50 18.20 0 4,000 -0.1
10/08/2020
18.20
 22,400 18.30 18.30 17.80 0 0 0
07/08/2020
18.30
 41,800 18.30 18.30 18.20 0 0 0
06/08/2020
18.30
 30,300 18.30 18.30 17.80 0 0 0
05/08/2020
18.30
 2,000 18.30 18.30 17.80 0 0 0
04/08/2020
18.30
 59,710 18.50 18.50 18.00 0 10,500 -0.2
03/08/2020
18.50
 4,820 18.20 18.50 18.20 0 0 0
31/07/2020
18.20
 37,700 18.30 18.30 17.50 0 0 0
30/07/2020
18.30
 85,100 18.00 18.30 17.80 0 0 0
29/07/2020
18.00
 24,900 17.90 19.30 17.50 0 100 -0.0
28/07/2020
17.90
 53,000 17.00 17.90 17.00 0 7,100 -0.1
27/07/2020
17.00
 100 18.00 18.00 17.00 0 0 0
24/07/2020
18.00
 31,620 18.10 18.10 17.00 0 0 0
23/07/2020
18.10
 46,010 18.10 18.10 17.50 0 0 0
22/07/2020
18.10
 31,500 18.10 18.10 17.80 0 11,100 -0.2
21/07/2020
18.10
 600 18.20 18.20 18.10 0 100 -0.0
20/07/2020
18.20
 30,099 18.50 18.50 18.20 0 1,500 -0.0
17/07/2020
18.50
 46,432 17.80 18.50 17.90 0 0 0
16/07/2020
17.80
 20,900 17.50 17.90 17.50 0 300 -0.0
15/07/2020
17.50
 45,800 17.50 17.50 17.30 0 4,700 -0.1
14/07/2020
17.50
 18,000 16.90 17.50 16.90 0 0 0
13/07/2020
16.90
 8,349 17.00 17.00 16.30 0 0 0
10/07/2020
17.00
 115,060 16.60 17.10 16.80 0 5,100 -0.1
09/07/2020
16.60
 200 17.20 17.20 16.60 0 0 0
08/07/2020
17.20
 163,800 16.50 17.20 16.70 0 0 0
07/07/2020
16.50
 273 17.00 17.00 16.50 0 0 0
06/07/2020
17.00
 76,400 16.40 17.00 16.40 0 11,100 -0.2
03/07/2020
16.40
 15,609 16.40 16.40 16.30 0 6,500 -0.1
02/07/2020
16.40
 10,549 16.90 16.90 16.40 0 0 0
01/07/2020
16.90
 11,100 16.90 16.90 16.50 0 100 -0.0
30/06/2020
16.90
 1,960 16.90 16.90 16.30 0 0 0
29/06/2020
16.90
 0 16.90 16.90 16.90 0 0 0
26/06/2020
16.90
 10,587 17.00 17.00 16.50 0 500 -0.0
25/06/2020
17.00
 4,000 16.40 17.00 17.00 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |