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)
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
24/06/2020
16.40
 500 16.50 16.50 16.40 0 0 0
23/06/2020
16.50
 5,300 16.50 16.50 16.40 0 0 0
22/06/2020
16.50
 0 16.50 16.50 16.50 0 0 0
19/06/2020
16.50
 0 16.50 16.50 16.50 0 0 0
18/06/2020
16.50
 17,500 16.90 16.90 16.50 0 0 0
17/06/2020
16.90
 0 16.90 16.90 16.90 0 0 0
16/06/2020
16.90
 500 16.90 16.90 16.90 0 0 0
15/06/2020
16.90
 20,163 16.90 16.90 16.50 0 7,600 -0.1
12/06/2020
16.90
 3,200 17.00 17.00 16.80 0 400 -0.0
11/06/2020
17.00
 11,000 17.00 17.00 16.20 0 0 0
10/06/2020
17.00
 0 17.00 17.00 17.00 0 0 0
09/06/2020
17.00
 18,600 17.00 17.00 16.00 0 0 0
08/06/2020
17.00
 5,000 17.00 17.00 17.00 0 3,300 -0.1
05/06/2020
17.00
 3,009 17.00 17.00 17.00 0 0 0
04/06/2020
17.00
 67,700 16.60 17.00 16.10 0 8,700 -0.1
03/06/2020
16.60
 6,100 17.00 17.00 16.50 0 0 0
02/06/2020
17.00
 37,674 17.00 17.00 15.30 0 5,900 -0.1
01/06/2020
17.00
 6,800 17.00 17.00 16.60 0 4,000 -0.1
29/05/2020
17.00
 215 17.00 17.00 17.00 0 0 0
28/05/2020
17.00
 0 17.00 17.00 17.00 0 0 0
27/05/2020
17.00
 17,178 17.00 17.00 16.00 0 8,200 -0.1
26/05/2020
17.00
 2 17.00 17.00 17.00 0 0 0
25/05/2020
17.00
 8,100 17.00 17.00 17.00 0 8,000 -0.1
22/05/2020
17.00
 14,615 17.00 17.00 16.10 0 0 0
21/05/2020
17.00
 20,600 17.40 17.40 16.50 200 0 0.0
20/05/2020
17.40
 1 17.40 17.40 17.40 0 0 0
19/05/2020
17.40
 10,200 16.00 17.40 16.50 0 0 0
18/05/2020
16.00
 11,100 16.30 16.30 16.00 0 0 0
15/05/2020
16.30
 2,600 16.30 16.30 16.30 0 0 0
14/05/2020
16.30
 6,800 16.90 16.90 16.30 0 3,800 -0.1
13/05/2020
16.90
 280 17.00 17.00 16.90 0 0 0
12/05/2020
17.00
 100 17.50 17.50 17.00 0 0 0
11/05/2020
17.50
 5,100 17.40 17.50 16.50 0 2,000 -0.0
08/05/2020
17.40
 680 16.40 17.40 16.30 0 100 -0.0
07/05/2020
16.40
 3,611 16.30 16.40 16.40 0 0 0
06/05/2020
16.30
 1,400 17.00 17.00 16.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |