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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |