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)
05/05/2020
17.00
 0 17.00 17.00 17.00 0 0 0
04/05/2020
17.00
 100 16.40 17.00 17.00 0 0 0
29/04/2020
16.40
 4,600 16.90 16.90 16.40 0 4,600 -0.1
28/04/2020
16.90
 30 16.90 16.90 16.90 0 0 0
27/04/2020
16.90
 600 16.50 16.90 16.90 0 0 0
24/04/2020
16.50
 0 16.50 16.50 16.50 0 0 0
23/04/2020
16.50
 0 16.50 16.50 16.50 0 0 0
22/04/2020
16.50
 2,400 17.00 17.00 16.50 0 0 0
21/04/2020
17.00
 0 17.00 17.00 17.00 0 0 0
20/04/2020
17.00
 0 17.00 17.00 17.00 0 0 0
17/04/2020
17.00
 8,900 17.00 17.00 16.80 0 2,000 -0.0
16/04/2020
17.00
 1,500 16.60 17.00 17.00 0 1,400 -0.0
15/04/2020
16.60
 100 16.50 16.60 16.60 0 0 0
14/04/2020
16.50
 5,620 17.30 17.30 16.50 0 0 0
13/04/2020
17.30
 1,000 17.40 17.40 17.30 0 0 0
10/04/2020
17.40
 1,100 16.60 17.40 16.60 0 0 0
09/04/2020
16.60
 2,920 17.40 17.40 16.60 0 1,300 -0.0
08/04/2020
17.40
 100 17.00 17.40 17.40 0 100 -0.0
07/04/2020
17.00
 5,000 17.30 17.30 17.00 0 4,600 -0.1
06/04/2020
17.30
 16,304 17.50 17.50 17.00 0 0 0
03/04/2020
17.50
 2,100 17.80 17.80 17.50 0 0 0
01/04/2020
17.80
 1,581 17.80 17.80 16.10 0 0 0
31/03/2020
17.80
 31,300 17.70 17.80 17.50 0 6,000 -0.1
30/03/2020
17.70
 32,662 18.00 18.00 17.30 0 2,662 -0.0
27/03/2020
18.00
 30,554 17.60 18.00 17.50 0 6,000 -0.1
26/03/2020
17.60
 43,700 18.00 18.00 17.30 0 6,000 -0.1
25/03/2020
18.00
 31,520 18.00 18.10 17.80 0 3,000 -0.1
24/03/2020
18.00
 36,713 18.00 18.00 17.30 0 14,100 -0.3
23/03/2020
18.00
 45,500 18.30 18.30 17.50 0 3,000 -0.1
20/03/2020
18.30
 21,610 18.30 18.30 18.20 0 17,000 -0.3
19/03/2020
18.30
 28,200 18.40 18.40 18.20 0 3,000 -0.1
18/03/2020
18.40
 26,410 18.10 18.40 18.00 0 6,000 -0.1
17/03/2020
18.10
 25,100 18.10 18.10 17.80 0 0 0
16/03/2020
18.10
 13,400 18.00 18.10 18.00 0 2,000 -0.0
13/03/2020
18.00
 43,000 18.00 18.00 17.30 0 0 0
12/03/2020
18.00
 30,300 18.30 18.30 17.50 0 1,600 -0.0
11/03/2020
18.30
 3,500 18.30 18.30 18.00 0 400 -0.0
10/03/2020
18.30
 19,900 18.40 18.40 18.20 0 0 0
09/03/2020
18.40
 46,200 18.50 18.50 17.80 0 1,900 -0.0
06/03/2020
18.50
 7,000 18.40 18.50 18.40 0 5,100 -0.1
05/03/2020
18.40
 5,000 18.30 18.40 18.30 0 1,000 -0.0
04/03/2020
18.30
 1,900 18.50 18.50 18.30 0 0 0
03/03/2020
18.50
 9,565 18.50 18.50 18.40 0 2,000 -0.0
02/03/2020
18.50
 7,500 18.50 18.50 18.20 0 2,000 -0.0
28/02/2020
18.50
 16,000 18.50 18.50 18.10 0 6,000 -0.1
27/02/2020
18.50
 20,300 18.40 18.50 18.30 0 2,000 -0.0
26/02/2020
18.40
 16,800 18.40 18.40 18.00 0 0 0
25/02/2020
18.40
 10,700 18.40 18.40 18.40 0 0 0
24/02/2020
18.40
 10,000 18.50 18.50 18.40 0 600 -0.0
21/02/2020
18.50
 18,058 18.50 18.50 18.50 0 2,000 -0.0
20/02/2020
18.50
 16,000 18.50 18.50 18.40 0 0 0
19/02/2020
18.50
 17,000 18.50 18.50 18.50 0 12,000 -0.2
18/02/2020
18.50
 26,100 18.40 18.60 18.40 0 1,500 -0.0
17/02/2020
18.40
 14,700 18.50 18.50 18.20 0 100 -0.0
14/02/2020
18.50
 15,250 18.50 18.50 18.50 0 2,000 -0.0
13/02/2020
18.50
 10,800 18.50 18.50 18.50 0 0 0
12/02/2020
18.50
 25,900 18.00 18.50 18.20 0 8,000 -0.1
11/02/2020
18.00
 5,400 18.00 18.20 18.00 0 0 0
10/02/2020
18.00
 11,600 18.50 18.50 18.00 0 0 0
07/02/2020
18.50
 1,040 18.50 18.50 18.50 0 0 0
06/02/2020
18.50
 54,000 18.30 18.50 18.20 0 6,000 -0.1
05/02/2020
18.30
 11,500 18.10 18.30 18.20 0 4,000 -0.1
04/02/2020
18.10
 24,500 17.50 18.30 18.00 0 6,500 -0.1
03/02/2020
17.50
 5,003 18.00 18.00 17.50 0 5,000 -0.1
31/01/2020
18.00
 20,400 17.90 18.00 17.80 0 4,000 -0.1
30/01/2020
17.90
 600 18.00 18.00 17.90 0 0 0
22/01/2020
18.00
 14,800 17.90 18.00 17.90 0 0 0
21/01/2020
17.90
 12,100 17.80 17.90 17.80 0 0 0
20/01/2020
17.80
 0 17.80 17.80 17.80 0 0 0
17/01/2020
17.80
 5,510 17.80 17.80 17.60 0 0 0
16/01/2020
17.80
 6,040 17.80 17.80 17.80 0 4,500 -0.1
15/01/2020
17.80
 7,300 17.70 17.80 17.50 0 4,000 -0.1
14/01/2020
17.70
 5,540 17.60 17.70 17.60 0 3,200 -0.1
13/01/2020
17.60
 6,600 17.50 17.60 17.50 0 1,000 -0.0
10/01/2020
17.50
 9,803 17.60 17.60 17.40 0 0 0
09/01/2020
17.60
 13,000 17.50 17.60 17.40 0 0 0
08/01/2020
17.50
 25,000 17.60 17.60 17.50 0 0 0
07/01/2020
17.60
 4,640 17.60 17.60 17.20 0 0 0
06/01/2020
17.60
 36,000 17.60 17.60 17.50 0 0 0
03/01/2020
17.60
 13,200 17.70 17.70 17.40 0 0 0
02/01/2020
17.70
 16,105 17.70 17.70 17.60 0 0 0
31/12/2019
17.70
 45,060 17.50 17.70 17.30 0 8,060 -0.1
30/12/2019
17.50
 29,791 17.20 17.50 17.00 0 8,000 -0.1
27/12/2019
17.20
 60,095 17.10 17.20 16.80 0 12,000 -0.2
26/12/2019
17.10
 15,100 17.10 17.10 16.80 0 0 0
25/12/2019
17.10
 25,200 17.00 17.10 16.90 0 8,000 -0.1
24/12/2019
17.00
 12,000 17.00 17.00 17.00 0 0 0
23/12/2019
17.00
 20,900 16.90 17.00 16.20 0 7,000 -0.1
20/12/2019
16.90
 2,100 17.00 17.00 16.30 0 0 0
19/12/2019
17.00
 13,000 17.00 17.00 16.80 0 6,900 -0.1
18/12/2019
17.00
 5,300 17.00 17.00 16.10 0 4,000 -0.1
17/12/2019
17.00
 39,300 17.00 17.00 16.00 0 1,000 -0.0
16/12/2019
17.00
 0 17.00 17.00 17.00 0 0 0
13/12/2019
17.00
 3,000 17.00 17.00 17.00 0 0 0
12/12/2019
17.00
 51,100 16.90 17.00 16.50 0 0 0
11/12/2019
16.90
 1,800 17.00 17.00 16.30 0 100 -0.0
10/12/2019
17.00
 0 17.00 17.00 17.00 0 0 0
09/12/2019
17.00
 2,000 17.00 17.00 17.00 0 0 0
06/12/2019
17.00
 17,000 17.00 17.00 16.90 0 0 0
05/12/2019
17.00
 30,500 17.00 17.00 16.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |