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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |