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)
04/12/2019
17.00
 41,610 17.00 17.00 16.80 0 0 0
03/12/2019
17.00
 26,100 17.00 17.00 16.80 0 0 0
02/12/2019
17.00
 18,500 16.90 17.00 16.90 0 0 0
29/11/2019
16.90
 26,870 16.90 17.00 16.90 0 70 -0.0
28/11/2019
16.90
 19,303 16.70 16.90 16.70 0 9,000 -0.2
27/11/2019
16.70
 9,110 16.50 16.70 16.30 0 2,000 -0.0
26/11/2019
16.50
 8,200 16.30 16.50 16.30 0 5,600 -0.1
25/11/2019
16.30
 36,126 16.30 16.30 16.20 0 0 0
22/11/2019
16.30
 8,000 16.30 16.40 16.30 0 1,000 -0.0
21/11/2019
16.30
 3,700 16.60 16.60 16.30 0 0 0
20/11/2019
16.60
 9,300 16.30 16.60 16.30 0 6,200 -0.1
19/11/2019
16.30
 21,600 16.40 16.40 16.30 0 0 0
18/11/2019
16.40
 2,200 16.50 16.50 16.40 0 0 0
15/11/2019
16.50
 16,000 16.00 16.50 16.00 0 3,800 -0.1
14/11/2019
16.00
 45,600 14.60 16.00 14.80 0 200 -0.0
13/11/2019
14.60
 3,100 15.70 15.70 14.60 0 0 0
12/11/2019
15.70
 8,200 16.50 16.50 15.70 0 4,600 -0.1
11/11/2019
16.50
 10,700 16.50 16.80 16.50 0 0 0
08/11/2019
16.50
 6,200 16.60 16.60 16.50 0 0 0
07/11/2019
16.60
 43,200 16.80 16.80 16.60 0 0 0
06/11/2019
16.80
 19,610 16.80 17.00 16.60 0 0 0
05/11/2019
16.80
 13,400 16.40 16.80 16.40 0 0 0
04/11/2019
16.40
 19,500 16.20 16.80 16.40 0 6,500 -0.1
01/11/2019
16.20
 14,100 15.80 16.20 16.00 0 0 0
31/10/2019
15.80
 6,100 16.00 16.10 15.80 0 0 0
30/10/2019
16.00
 6,310 16.10 16.10 16.00 0 0 0
29/10/2019
16.10
 5,005 16.50 16.50 16.10 0 0 0
28/10/2019
16.50
 38,500 16.40 16.50 15.90 0 0 0
25/10/2019
16.40
 33,576 16.60 16.60 16.40 0 0 0
24/10/2019
16.60
 9,000 16.50 16.60 15.80 0 0 0
23/10/2019
16.50
 2,300 17.00 17.00 16.10 0 0 0
22/10/2019
17.00
 61,603 15.80 17.00 15.80 0 0 0
21/10/2019
15.80
 17,900 15.60 15.80 15.50 0 0 0
18/10/2019
15.60
 17,200 15.50 15.70 15.60 0 3,500 -0.1
17/10/2019
15.50
 8,001 15.50 15.50 15.50 0 0 0
16/10/2019
15.50
 642 15.50 15.50 15.50 0 42 -0.0
15/10/2019
15.50
 132,006 15.30 15.50 15.40 0 113,500 -1.7
14/10/2019
15.30
 23,000 15.20 15.40 15.30 0 8,000 -0.1
11/10/2019
15.20
 32,900 15.00 15.30 15.00 0 0 0
10/10/2019
15.00
 6,000 15.00 15.00 15.00 0 0 0
09/10/2019
15.00
 14,000 15.00 15.00 14.90 0 0 0
08/10/2019
15.00
 5,500 14.90 15.00 14.90 0 2,000 -0.0
07/10/2019
14.90
 40,300 15.00 15.10 14.70 0 0 0
04/10/2019
15.00
 30,400 14.70 15.00 14.80 0 8,000 -0.1
03/10/2019
14.70
 14,800 14.90 14.90 14.70 0 0 0
02/10/2019
14.90
 10,500 15.40 15.40 14.90 0 0 0
01/10/2019
15.40
 4,600 15.50 15.50 14.70 0 0 0
30/09/2019
15.50
 28,351 14.90 15.50 14.50 0 10,000 -0.1
27/09/2019
14.90
 87,119 14.70 15.00 14.90 0 0 0
26/09/2019
14.70
 46,700 15.00 15.00 14.70 0 0 0
25/09/2019
15.00
 28,000 15.00 15.00 15.00 0 0 0
24/09/2019
15.00
 1,300 15.00 15.00 15.00 0 0 0
23/09/2019
15.00
 7,300 15.20 15.20 15.00 0 0 0
20/09/2019
15.20
 7,450 15.00 15.20 15.00 0 0 0
19/09/2019
15.00
 66 15.00 15.00 15.00 0 0 0
18/09/2019
15.00
 7,500 15.20 15.20 15.00 0 0 0
17/09/2019
15.20
 31,700 15.20 15.20 15.20 0 0 0
16/09/2019
15.20
 200 15.20 15.20 15.20 0 0 0
13/09/2019
15.20
 25 15.20 15.20 15.20 0 0 0
12/09/2019
15.20
 11,160 15.00 15.20 14.70 0 0 0
11/09/2019
15.00
 6,104 15.40 15.40 14.70 0 0 0
10/09/2019
15.40
 13,054 15.60 15.60 15.00 0 0 0
09/09/2019
15.60
 0 15.60 15.60 15.60 0 0 0
06/09/2019
15.60
 9,800 15.50 15.60 15.40 0 2,000 -0.0
05/09/2019
15.50
 23,900 15.10 15.50 15.30 0 2,000 -0.0
04/09/2019
15.10
 19,000 15.10 15.20 15.10 0 0 0
03/09/2019
15.10
 31,580 15.20 15.20 15.00 0 0 0
30/08/2019
15.20
 25,800 15.20 15.20 15.20 0 0 0
29/08/2019
15.20
 10,900 15.20 15.20 15.00 0 2,900 -0.0
28/08/2019
15.20
 38,251 15.10 15.20 15.10 0 32,051 -0.5
27/08/2019
15.10
 7,000 15.00 15.10 15.10 0 0 0
26/08/2019
15.00
 27,816 15.10 15.10 15.00 0 0 0
23/08/2019
15.10
 17,800 15.00 15.10 15.00 0 0 0
22/08/2019
15.00
 0 15.00 15.00 15.00 0 0 0
21/08/2019
15.00
 17,700 15.00 15.00 15.00 0 0 0
20/08/2019
15.00
 1,500 15.00 15.00 15.00 0 0 0
19/08/2019
15.00
 22,300 15.00 15.00 15.00 0 0 0
16/08/2019
15.00
 18,280 15.00 15.00 14.90 0 6,000 -0.1
15/08/2019
15.00
 1,110 14.70 15.00 15.00 0 0 0
14/08/2019
14.70
 11,200 14.60 14.70 14.60 0 0 0
13/08/2019
14.60
 10,300 14.70 14.70 14.60 0 5,900 -0.1
12/08/2019
14.70
 19,400 14.70 14.70 14.70 0 4,000 -0.1
09/08/2019
14.70
 300 14.80 14.80 14.30 0 0 0
08/08/2019
14.80
 9,235 14.90 14.90 14.00 0 600 -0.0
07/08/2019
14.90
 20,594 14.70 14.90 14.30 0 300 -0.0
06/08/2019
14.70
 5,600 14.70 14.70 14.10 0 4,000 -0.1
05/08/2019
14.70
 14,170 14.70 14.70 14.20 0 200 -0.0
02/08/2019
14.70
 2,100 14.70 14.70 14.00 0 0 0
01/08/2019
14.70
 1,600 14.70 14.70 14.00 0 0 0
31/07/2019
14.70
 10,900 14.50 14.70 14.00 0 800 -0.0
30/07/2019
14.50
 2,833 14.60 14.60 14.00 0 0 0
29/07/2019
14.60
 4,500 14.50 14.60 14.20 0 200 -0.0
26/07/2019
14.50
 1,200 14.60 14.60 14.00 0 0 0
25/07/2019
14.60
 14,097 14.60 14.60 13.90 0 100 -0.0
24/07/2019
14.60
 1,200 14.80 14.80 14.20 0 0 0
23/07/2019
14.80
 2,600 14.90 14.90 14.30 0 2,000 -0.0
22/07/2019
14.90
 5,300 14.70 14.90 14.30 0 2,200 -0.0
19/07/2019
14.70
 56 14.70 14.70 14.70 0 0 0
18/07/2019
14.70
 16,498 14.70 14.70 13.90 0 0 0
17/07/2019
14.70
 1,000 14.80 14.80 14.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |