CTCP Nhựa Đồng Nai (dnp)

21
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
(2026-06-29) 		0.50 2.44% 50,800 -1,100 0
20.50
21.30
21
2 tháng
(2026-06-01) 		1.90 9.95% 60,400 -1,000 0
19
21.30
21
3 tháng
(2026-05-04) 		1.10 5.53% 71,000 -1,000 0
19
21.30
21
6 tháng
(2026-01-30) 		1.50 7.69% 210,000 100 0.0
19
21.30
21
12 tháng
(2025-08-04) 		1.70 8.81% 510,900 -2,200 -0.0
18.10
21.90
21
24 tháng
(2024-08-08) 		0.20 0.96% 6,893,622 -49,151 -0.9
18
26.80
21
36 tháng
(2023-08-14) 		-2.50 -10.64% 12,884,817 -63,651 -1.2
18
26.80
21
60 tháng
(2021-08-24) 		1.50 7.69% 31,736,024 -61,037 -1.9
16.20
34.60
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2019
14.50
 31,100 15.00 15.00 14.00 0 0 0
16/05/2019
15.00
 4,300 14.50 15.00 14.50 3,300 0 0.0
15/05/2019
14.50
 12,808 14.50 14.50 14.40 10,700 0 0.2
14/05/2019
14.50
 14,701 14.00 14.50 14.10 0 0 0
13/05/2019
14.00
 12,300 14.00 14.10 14.00 0 0 0
10/05/2019
14.00
 34,800 13.60 14.50 13.60 0 0 0
09/05/2019
13.60
 7,500 13.50 13.60 13.60 0 0 0
08/05/2019
13.50
 25,200 13.50 13.50 13.50 0 0 0
07/05/2019
13.50
 16,400 13.60 13.60 13.30 0 0 0
06/05/2019
13.60
 0 13.60 13.60 13.60 0 0 0
03/05/2019
13.60
 0 13.60 13.60 13.60 0 0 0
02/05/2019
13.60
 3,500 13.60 13.70 13.60 0 500 -0.0
26/04/2019
13.60
 48 13.60 13.60 13.60 0 0 0
25/04/2019
13.60
 1,000 13.70 13.70 13.60 0 0 0
24/04/2019
13.70
 0 13.70 13.70 13.70 0 0 0
23/04/2019
13.70
 9,800 13.60 13.70 13.20 0 9,700 -0.1
22/04/2019
13.60
 16,600 13.60 13.60 13.60 0 0 0
19/04/2019
13.60
 2,400 13.50 13.60 13.50 0 0 0
18/04/2019
13.50
 5,580 13.50 13.50 13.50 0 80 -0.0
17/04/2019
13.50
 1,400 13.60 13.60 13.50 0 0 0
16/04/2019
13.60
 60 13.60 13.60 13.60 0 0 0
12/04/2019
13.60
 2,060 13.50 13.80 13.50 60 0 0.0
11/04/2019
13.50
 842 13.50 13.70 13.40 0 0 0
10/04/2019
13.50
 15,020 13.50 13.90 13.40 0 4,200 -0.1
09/04/2019
13.50
 24,775 13.50 13.50 13.40 0 21,000 -0.3
08/04/2019
13.50
 5,642 13.60 13.60 13.50 0 5,000 -0.1
05/04/2019
13.60
 250 13.60 13.60 13.60 0 0 0
04/04/2019
13.60
 7,900 13.90 14.00 13.60 0 0 0
03/04/2019
13.90
 6,100 13.90 13.90 13.80 0 0 0
02/04/2019
13.90
 58,969 14.00 15.30 13.80 30,200 47,754 -0.2
01/04/2019
14.00
 21,000 14.60 14.60 14.00 0 2,100 -0.0
29/03/2019
14.60
 43,300 15.70 15.70 14.50 0 0 0
28/03/2019
15.70
 150,000 14.30 15.70 13.20 25,000 34,500 -0.1
27/03/2019
14.30
 13,084 15.60 15.60 14.30 0 0 0
26/03/2019
15.60
 43,700 14.50 15.60 13.50 0 0 0
25/03/2019
14.50
 24,141 13.60 14.50 13.10 0 0 0
22/03/2019
13.60
 32,602 13.20 13.70 13.30 0 0 0
21/03/2019
13.20
 24,500 13.20 13.30 13.00 0 0 0
20/03/2019
13.20
 19,402 13.50 13.50 13.10 0 0 0
19/03/2019
13.50
 3,200 13.40 13.50 13.50 0 0 0
18/03/2019
13.40
 5,204 14.00 14.00 13.40 0 0 0
15/03/2019
14.00
 23,114 13.50 14.00 13.10 0 0 0
14/03/2019
13.50
 22,700 13.90 13.90 13.50 0 0 0
13/03/2019
13.90
 10,903 13.80 13.90 13.50 0 0 0
12/03/2019
13.80
 2,000 13.80 13.80 13.80 0 0 0
11/03/2019
13.80
 400 14.20 14.20 13.80 0 0 0
08/03/2019
14.20
 0 14.20 14.20 14.20 0 0 0
07/03/2019
14.20
 10 14.20 14.20 14.20 0 0 0
06/03/2019
14.20
 2,000 14.00 14.20 14.00 0 0 0
05/03/2019
14.00
 3 14.00 14.00 14.00 0 3 -0.0
04/03/2019
14.00
 9,500 15.00 15.00 14.00 0 0 0
01/03/2019
15.00
 5,000 14.10 15.00 14.10 0 0 0
28/02/2019
14.10
 0 14.10 14.10 14.10 0 0 0
27/02/2019
14.10
 9,942 13.70 14.10 13.50 0 0 0
26/02/2019
13.70
 102 14.00 14.00 13.70 0 0 0
25/02/2019
14.00
 0 14.00 14.00 14.00 0 0 0
22/02/2019
14.00
 10,100 14.00 14.00 14.00 0 0 0
21/02/2019
14.00
 9,000 14.00 14.00 14.00 0 0 0
20/02/2019
14.00
 1,311 14.20 14.20 14.00 0 0 0
19/02/2019
14.20
 5,300 13.80 14.70 14.20 0 1,800 -0.0
18/02/2019
13.80
 200 13.80 14.50 13.80 0 0 0
15/02/2019
13.80
 453 13.80 15.00 13.80 0 0 0
14/02/2019
13.80
 1,099 14.30 14.30 13.80 0 0 0
13/02/2019
14.30
 44,246 14.10 14.30 14.00 0 0 0
12/02/2019
14.10
 9,500 14.10 14.10 14.00 0 0 0
11/02/2019
14.10
 15,124 13.80 14.10 14.10 0 0 0
01/02/2019
13.80
 2,350 13.80 13.80 13.80 0 0 0
31/01/2019
13.80
 22,900 13.80 13.90 13.60 0 0 0
30/01/2019
13.80
 6,345 13.80 13.80 13.80 0 0 0
29/01/2019
13.80
 523 13.90 13.90 13.80 0 0 0
28/01/2019
13.90
 2,000 13.90 13.90 13.90 0 0 0
25/01/2019
13.90
 1,332 13.90 13.90 13.90 0 0 0
24/01/2019
13.90
 6,000 13.90 13.90 13.60 0 300 -0.0
23/01/2019
13.90
 6,000 13.90 13.90 13.80 0 0 0
22/01/2019
13.90
 36,200 13.90 13.90 13.50 0 0 0
21/01/2019
13.90
 1,000 13.90 13.90 13.90 0 0 0
18/01/2019
13.90
 25,500 13.90 13.90 13.50 0 0 0
17/01/2019
13.90
 700 13.50 13.90 13.60 0 0 0
16/01/2019
13.50
 43,598 13.40 13.90 13.50 0 0 0
15/01/2019
13.40
 20,323 13.40 13.60 13.40 0 0 0
14/01/2019
13.40
 10,300 13.50 13.50 13.40 0 0 0
11/01/2019
13.50
 1,245 13.50 13.50 13.50 0 0 0
10/01/2019
13.50
 10,937 13.50 13.60 13.50 0 0 0
09/01/2019
13.50
 53,133 13.80 13.90 13.30 5,000 0 0.1
08/01/2019
13.80
 100 14.00 14.00 13.80 0 0 0
07/01/2019
14.00
 13,600 13.70 14.00 13.20 0 0 0
04/01/2019
13.70
 2,320 14.50 14.50 13.10 0 0 0
03/01/2019
14.50
 4,798 14.40 14.80 13.20 0 0 0
02/01/2019
14.40
 11,200 16.00 16.00 14.40 0 0 0
28/12/2018
16.00
 51,800 15.00 16.00 13.50 0 800 -0.0
27/12/2018
15.00
 19,255 14.30 15.00 13.30 0 2,000 -0.0
26/12/2018
14.30
 59,150 13.90 14.30 13.00 0 2,300 -0.0
25/12/2018
13.90
 10,570 14.00 14.00 13.30 0 2,070 -0.0
24/12/2018
14.00
 4,500 14.00 14.00 13.30 0 0 0
21/12/2018
14.00
 16,600 13.40 14.00 13.30 0 0 0
20/12/2018
13.40
 24,650 13.50 13.50 12.60 0 0 0
19/12/2018
13.50
 8,200 13.90 13.90 13.00 0 0 0
18/12/2018
13.90
 16,800 13.80 13.90 12.90 0 0 0
17/12/2018
13.80
 9,000 13.70 13.80 13.10 0 0 0
14/12/2018
13.70
 11,500 13.90 13.90 13.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |