CTCP Nhựa Đồng Nai (dnp)

19.50
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
(2026-02-11) 		0.20 1.04% 37,900 -100 -0.0
19.20
19.90
19.50
2 tháng
(2026-01-12) 		-0.60 -2.99% 52,500 1,400 0.0
19.20
20.10
19.50
3 tháng
(2025-12-15) 		-1 -4.88% 152,200 1,300 0.0
19.20
21.60
19.50
6 tháng
(2025-09-15) 		0.10 0.52% 288,400 900 0.0
18.10
21.90
19.50
12 tháng
(2025-03-18) 		-0.40 -2.01% 567,900 -9,000 -0.2
18
22.80
19.50
24 tháng
(2024-03-25) 		-1.20 -5.80% 6,866,041 -63,951 -1.2
18
26.80
19.50
36 tháng
(2023-03-29) 		-3.80 -16.31% 21,305,749 -62,818 -1.2
18
30.90
19.50
60 tháng
(2021-04-08) 		-4.30 -18.07% 32,863,928 -61,837 -1.9
16.20
34.60
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
17.90
 24,000 17.90 17.90 17.50 0 0 0
18/12/2020
17.90
 2,000 17.10 17.90 17.90 0 0 0
17/12/2020
17.10
 1,000 17.80 17.80 17.10 0 1,000 -0.0
16/12/2020
17.80
 0 17.80 17.80 17.80 0 0 0
15/12/2020
17.80
 1,106 17.40 17.80 17.80 0 0 0
14/12/2020
17.40
 6,900 17.70 17.90 17.00 0 0 0
11/12/2020
17.70
 2,759 17.90 17.90 17.00 0 6 -0.0
10/12/2020
17.90
 2,000 17.50 18.00 17.90 0 0 0
09/12/2020
17.50
 10,196 16.90 17.50 17.40 0 80 -0.0
08/12/2020
16.90
 6,282 17.90 17.90 16.90 0 3,140 -0.1
07/12/2020
17.90
 2 17.90 17.90 17.90 0 0 0
04/12/2020
17.90
 4,600 17.90 18.00 17.90 0 0 0
03/12/2020
17.90
 1,744 17.80 17.90 17.30 0 1,100 -0.0
02/12/2020
17.80
 5,200 17.80 18.00 17.80 0 0 0
01/12/2020
17.80
 500 18.00 18.00 17.80 0 500 -0.0
30/11/2020
18.00
 1,400 18.00 18.00 17.90 0 0 0
27/11/2020
18.00
 20 18.00 18.00 18.00 0 0 0
26/11/2020
18.00
 7,000 17.70 18.00 17.70 0 0 0
25/11/2020
17.70
 300 18.00 18.00 17.70 0 0 0
24/11/2020
18.00
 5,120 18.00 18.00 17.90 0 3,200 -0.1
23/11/2020
18.00
 0 18.00 18.00 18.00 0 0 0
20/11/2020
18.00
 0 18.00 18.00 18.00 0 0 0
19/11/2020
18.00
 7,100 18.00 18.00 17.50 0 0 0
18/11/2020
18.00
 0 18.00 18.00 18.00 0 0 0
17/11/2020
18.00
 10,620 18.00 18.00 17.30 0 0 0
16/11/2020
18.00
 0 18.00 18.00 18.00 0 0 0
13/11/2020
18.00
 15,000 18.00 18.00 18.00 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |