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)
24/09/2018
15.40
 0 15.40 15.40 15.40 0 0 0
21/09/2018
15.40
 26,000 15.50 15.50 15.40 0 3,100 -0.0
20/09/2018
15.50
 32,018 15.50 15.60 15.50 0 9,400 -0.1
19/09/2018
15.50
 14,800 15.50 15.70 15.50 0 0 0
18/09/2018
15.50
 9,000 15.50 15.60 15.50 0 0 0
17/09/2018
15.50
 34,900 15.50 15.50 15.50 0 2,900 -0.0
14/09/2018
15.50
 9,200 15.40 15.60 15.50 0 0 0
13/09/2018
15.40
 200 15.50 15.50 15.40 0 0 0
12/09/2018
15.50
 3,700 15.70 15.70 15.50 0 0 0
11/09/2018
15.70
 45,200 15.50 15.70 15.50 0 1,300 -0.0
10/09/2018
15.50
 43,000 15.40 15.50 15.40 0 5,000 -0.1
07/09/2018
15.40
 20,100 15.40 15.50 15.40 0 0 0
06/09/2018
15.40
 39,800 15.50 15.50 15.40 0 0 0
05/09/2018
15.50
 13,000 15.50 15.50 15.50 0 0 0
04/09/2018
15.50
 14,102 15.50 15.50 14.50 0 0 0
31/08/2018
15.50
 8,985 15.00 15.50 15.00 0 1,000 -0.0
30/08/2018
15.00
 13,166 14.50 15.00 14.30 0 3,000 -0.0
29/08/2018
14.50
 17,300 14.40 14.60 14.00 0 6,000 -0.1
28/08/2018
14.40
 0 14.40 14.40 14.40 0 0 0
27/08/2018
14.40
 30,840 13.70 14.50 13.70 0 22,990 -0.3
24/08/2018
13.70
 0 13.70 13.70 13.70 0 0 0
23/08/2018
13.70
 600 13.50 13.70 13.60 0 0 0
22/08/2018
13.50
 0 13.50 13.50 13.50 0 0 0
21/08/2018
13.50
 6,200 13.50 13.50 13.20 0 0 0
20/08/2018
13.50
 1,000 14.40 14.40 13.50 0 0 0
17/08/2018
14.40
 200 14.20 14.40 14.20 0 100 -0.0
16/08/2018
14.20
 6,900 14.20 14.20 14.20 0 0 0
15/08/2018
14.20
 7,245 13.80 14.30 13.80 0 0 0
14/08/2018
13.80
 7,829 13.80 14.00 13.00 0 0 0
13/08/2018
13.80
 600 13.90 13.90 13.10 0 0 0
10/08/2018
13.90
 497 13.50 14.00 13.00 0 0 0
09/08/2018
13.50
 2,200 13.30 14.00 13.50 0 0 0
08/08/2018
13.30
 130 13.10 13.30 13.30 0 0 0
07/08/2018
13.10
 1,050 13.70 13.70 13.10 0 0 0
06/08/2018
13.70
 2,110 13.00 13.70 12.80 0 0 0
03/08/2018
13.00
 1,100 13.00 13.00 13.00 0 0 0
02/08/2018
13.00
 33,000 13.00 13.00 12.30 0 0 0
01/08/2018
13.00
 12,702 13.00 13.00 12.60 0 0 0
31/07/2018
13.00
 26,500 13.00 13.50 13.00 0 0 0
30/07/2018
13.00
 14,510 13.50 13.50 13.00 0 0 0
27/07/2018
13.50
 18,700 13.80 13.90 13.50 0 5,900 -0.1
26/07/2018
13.80
 1,392 14.20 14.20 13.80 0 1,300 -0.0
25/07/2018
14.20
 33,500 13.80 14.20 13.60 0 5,000 -0.1
24/07/2018
13.80
 76,900 14.30 14.30 13.80 0 5,000 -0.1
23/07/2018
14.30
 5,370 14.50 14.50 13.80 0 4,504 -0.1
20/07/2018
14.50
 9,900 14.60 14.60 13.80 0 300 -0.0
19/07/2018
14.60
 20,100 14.70 14.70 14.30 0 0 0
18/07/2018
14.70
 9,400 14.70 14.70 14.70 0 1,600 -0.0
17/07/2018
14.70
 5,200 15.00 15.00 14.70 0 3,000 -0.0
16/07/2018
15.00
 5,900 15.00 15.00 15.00 0 0 0
13/07/2018
15.00
 900 15.00 15.00 15.00 0 0 0
12/07/2018
15.00
 8,500 16.00 16.00 15.00 0 8,000 -0.1
11/07/2018
16.00
 0 16.00 16.00 16.00 0 0 0
10/07/2018
16.00
 500 16.00 16.00 16.00 0 0 0
09/07/2018
16.00
 30 16.00 16.00 16.00 0 0 0
06/07/2018
16.00
 12,900 16.90 16.90 15.30 100 100 -0
05/07/2018
16.90
 0 16.90 16.90 16.90 0 0 0
04/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12.997 (Volume + 13.00%, Ratio=0.13)
Quyền mua cổ phiếu: 100/42.992 Giá: 10 (Volume + 42.99%, Ratio=0.43)
04/07/2018
16.90
 0 16.86 16.90 16.90 0 0 0
03/07/2018
16.86
 45,950 17.47 17.70 16.86 0 18,100 -0.4
02/07/2018
17.47
 4,500 18.39 18.39 16.86 100 1,100 -0.0
29/06/2018
18.39
 34,900 17.55 18.39 16.09 0 19,000 -0.4
28/06/2018
17.55
 6,205 18.55 18.55 17.24 0 3,100 -0.1
27/06/2018
18.55
 302,900 19.54 19.62 18.55 0 8,100 -0.2
26/06/2018
19.54
 539,007 19.16 21.07 18.01 0 16,100 -0.4
25/06/2018
19.16
 469,500 18.70 19.16 18.39 0 15,800 -0.4
22/06/2018
18.70
 586,800 18.70 18.70 17.78 0 1,900 -0.0
21/06/2018
18.70
 647,600 18.70 18.70 18.16 0 12,200 -0.3
20/06/2018
18.70
 327,500 17.63 18.78 17.40 0 200 -0.0
19/06/2018
17.63
 58,700 16.48 18.01 16.63 0 0 0
18/06/2018
16.48
 46,800 15.71 16.55 16.09 0 0 0
15/06/2018
15.71
 96,900 15.02 16.48 14.02 0 0 0
14/06/2018
15.02
 50,000 15.48 15.48 14.71 0 0 0
13/06/2018
15.48
 54,100 15.40 15.48 15.48 0 0 0
12/06/2018
15.40
 21,900 15.79 16.48 15.40 0 0 0
11/06/2018
15.79
 3,700 15.86 15.86 14.94 0 0 0
08/06/2018
15.86
 1,647,100 15.48 15.86 14.56 0 0 0
07/06/2018
15.48
 12,400 15.33 16.25 14.02 3,600 0 0.1
06/06/2018
15.33
 2,725 16.25 16.25 15.33 0 0 0
05/06/2018
16.25
 21,200 16.25 16.25 16.09 0 0 0
04/06/2018
16.25
 46,001 16.25 16.25 16.09 0 0 0
01/06/2018
16.25
 75,410 16.09 16.25 15.17 0 0 0
31/05/2018
16.09
 11,500 15.63 16.09 14.94 0 0 0
30/05/2018
15.63
 29,500 14.64 15.63 13.87 0 0 0
29/05/2018
14.64
 1,647,100 14.87 14.87 14.18 0 0 0
28/05/2018
14.87
 45,000 14.56 14.87 13.10 0 0 0
25/05/2018
14.56
 27,100 14.64 14.64 14.56 0 0 0
24/05/2018
14.64
 200 14.64 15.33 14.64 0 0 0
23/05/2018
14.64
 2,100 14.94 15.33 13.87 0 0 0
22/05/2018
14.94
 9,272 15.02 15.02 14.56 0 0 0
21/05/2018
15.02
 5,800 14.94 15.02 14.94 0 0 0
18/05/2018
14.94
 10,000 14.64 14.94 14.94 0 0 0
17/05/2018
14.64
 5,525 14.79 14.94 14.64 0 0 0
16/05/2018
14.79
 76,121 14.64 14.94 14.64 1,200 1,592 -0.0
15/05/2018
14.64
 12,000 14.48 14.64 14.56 0 0 0
14/05/2018
14.48
 43,800 14.48 14.56 14.48 1,500 0 0.0
11/05/2018
14.48
 42,800 14.48 14.56 14.41 0 0 0
10/05/2018
14.48
 32,200 14.41 15.10 14.41 0 0 0
09/05/2018
14.41
 30,930 14.64 15.33 14.41 1,700 0 0.0
08/05/2018
14.64
 7,652 14.41 14.94 14.56 0 0 0
07/05/2018
14.41
 7,900 14.10 14.94 14.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |