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)
13/12/2018
13.90
 2,900 13.90 14.00 13.30 0 0 0
12/12/2018
13.90
 4,532 14.00 14.00 13.10 0 0 0
11/12/2018
14.00
 11,700 14.00 14.00 13.00 0 0 0
10/12/2018
14.00
 2,500 14.40 14.40 13.30 0 0 0
07/12/2018
14.40
 2,300 14.40 14.40 14.40 0 0 0
06/12/2018
14.40
 1,025 15.00 15.00 13.50 0 0 0
05/12/2018
15.00
 5,100 14.00 15.00 13.10 0 0 0
04/12/2018
14.00
 1,000 14.00 14.00 14.00 0 0 0
03/12/2018
14.00
 2,570 14.00 14.00 14.00 0 0 0
30/11/2018
14.00
 0 14.00 14.00 14.00 0 0 0
29/11/2018
14.00
 3,410 13.10 14.10 13.60 0 0 0
28/11/2018
13.10
 2,400 13.50 13.50 13.00 0 0 0
27/11/2018
13.50
 1,500 15.00 15.50 13.50 0 0 0
26/11/2018
15.00
 8,200 13.70 15.00 13.00 0 0 0
23/11/2018
13.70
 6,800 13.20 13.80 13.00 0 0 0
22/11/2018
13.20
 4 13.20 13.20 13.20 0 0 0
21/11/2018
13.20
 0 13.20 13.20 13.20 0 0 0
20/11/2018
13.20
 2,600 13.30 13.30 13.20 0 0 0
19/11/2018
13.30
 1,947 14.00 14.00 13.30 0 0 0
16/11/2018
14.00
 924 13.50 14.00 13.50 0 0 0
15/11/2018
13.50
 1,100 14.00 14.00 13.50 0 0 0
14/11/2018
14.00
 1,000 14.00 14.00 13.80 0 0 0
13/11/2018
14.00
 2,300 14.20 14.20 14.00 0 0 0
12/11/2018
14.20
 0 14.20 14.20 14.20 0 0 0
09/11/2018
14.20
 4,700 14.20 14.20 13.10 0 0 0
08/11/2018
14.20
 1,140 13.90 14.20 13.80 0 0 0
07/11/2018
13.90
 100 14.40 14.40 13.90 100 0 0.0
06/11/2018
14.40
 0 14.40 14.40 14.40 0 0 0
05/11/2018
14.40
 2,100 14.50 14.50 14.40 0 0 0
02/11/2018
14.50
 13,300 14.50 14.50 13.50 0 0 0
01/11/2018
14.50
 6,100 14.50 14.50 14.50 0 0 0
31/10/2018
14.50
 239 14.00 14.50 14.50 0 0 0
30/10/2018
14.00
 2,200 14.00 14.00 14.00 0 0 0
29/10/2018
14.00
 3,500 14.00 14.00 13.90 0 0 0
26/10/2018
14.00
 9,700 14.00 14.00 14.00 0 0 0
25/10/2018
14.00
 34,750 14.00 14.00 13.80 0 0 0
24/10/2018
14.00
 17,900 13.80 14.00 13.50 0 0 0
23/10/2018
13.80
 31,809 14.20 14.80 13.50 0 0 0
22/10/2018
14.20
 0 14.20 14.20 14.20 0 0 0
19/10/2018
14.20
 11,200 14.50 14.50 14.00 0 0 0
18/10/2018
14.50
 2,900 14.90 14.90 13.70 0 0 0
17/10/2018
14.90
 200 14.00 15.10 14.90 0 0 0
16/10/2018
14.00
 7,158 14.40 15.00 14.00 0 0 0
15/10/2018
14.40
 30,531 15.30 15.30 13.80 0 0 0
12/10/2018
15.30
 0 15.30 15.30 15.30 0 0 0
11/10/2018
15.30
 13,221 14.00 15.30 13.80 100 0 0.0
10/10/2018
14.00
 10,638 14.70 14.70 14.00 0 0 0
09/10/2018
14.70
 5,045 14.70 14.80 14.70 0 0 0
08/10/2018
14.70
 5,130 14.60 14.70 14.30 0 0 0
05/10/2018
14.60
 24,700 13.90 14.80 14.60 0 0 0
04/10/2018
13.90
 2,000 14.70 14.70 13.90 0 0 0
03/10/2018
14.70
 1,126 15.10 15.10 14.70 0 0 0
02/10/2018
15.10
 0 15.10 15.10 15.10 0 0 0
01/10/2018
15.10
 2,300 14.50 15.10 14.30 300 0 0.0
28/09/2018
14.50
 103 14.50 14.50 14.50 0 0 0
27/09/2018
14.50
 10,000 14.50 14.50 14.20 100 0 0.0
26/09/2018
14.50
 2,370 14.70 14.70 14.50 0 0 0
25/09/2018
14.70
 6,256 15.40 15.40 14.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |