CTCP Nhựa Đồng Nai (dnp)

20
0.60
(3.09%)
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
(2026-02-23) 		-0.40 -2.01% 19,500 0 0
19.20
19.90
19.40
2 tháng
(2026-01-16) 		0 0% 50,500 1,400 0.0
19.20
19.90
19.40
3 tháng
(2025-12-17) 		-1 -4.88% 152,300 1,300 0.0
19.20
21.60
19.40
6 tháng
(2025-09-18) 		0.50 2.63% 287,100 900 0.0
18.10
21.90
19.40
12 tháng
(2025-03-24) 		-0.20 -1.02% 568,500 -9,000 -0.2
18
22.80
19.40
24 tháng
(2024-03-27) 		-1 -4.88% 6,866,841 -63,951 -1.2
18
26.80
19.40
36 tháng
(2023-04-03) 		-4 -17.02% 21,302,429 -62,818 -1.2
18
30.90
19.40
60 tháng
(2021-04-12) 		-4.30 -18.07% 32,860,966 -61,837 -1.9
16.20
34.60
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
14.10
 42,300 14.18 15.17 14.10 0 0 0
03/05/2018
14.18
 100 14.79 14.79 14.18 0 0 0
02/05/2018
14.79
 23,302 13.87 14.79 14.18 0 0 0
27/04/2018
13.87
 198 14.18 14.18 13.87 0 0 0
26/04/2018
14.18
 5,700 13.79 14.18 14.02 0 0 0
24/04/2018
13.79
 35,110 14.02 14.25 13.79 0 0 0
23/04/2018
14.02
 9,600 14.18 14.56 14.02 0 0 0
20/04/2018
14.18
 23,400 13.79 14.71 13.03 0 134,200 -2.3
19/04/2018
13.79
 1,510 14.56 14.56 13.79 0 0 0
18/04/2018
14.56
 6,300 15.71 15.71 14.56 2,000 0 0.0
17/04/2018
15.71
 1,500 16.32 16.32 15.71 0 0 0
16/04/2018
16.32
 33,678 16.86 16.86 16.02 0 18,500 -0.4
13/04/2018
16.86
 59,000 16.09 16.86 15.63 0 0 0
12/04/2018
16.09
 39,315 14.94 16.09 14.87 1,800 0 0.0
11/04/2018
14.94
 57,400 13.95 15.02 14.25 5,000 800 0.1
10/04/2018
13.95
 1,120 14.02 14.02 13.95 0 1,100 -0.0
09/04/2018
14.02
 110,000 14.25 14.25 13.64 0 100,000 -1.8
06/04/2018
14.25
 19,200 14.48 14.48 14.18 2,700 0 0.1
05/04/2018
14.48
 0 14.48 14.48 14.48 0 0 0
04/04/2018
14.48
 10 14.48 14.48 14.48 0 0 0
03/04/2018
14.48
 900 13.79 14.48 14.48 0 0 0
02/04/2018
13.79
 49,310 14.18 14.25 13.79 0 49,000 -0.9
30/03/2018
14.18
 110,100 14.64 14.64 14.18 0 100,000 -1.9
29/03/2018
14.64
 2,650 14.48 14.71 14.64 0 0 0
28/03/2018
14.48
 18,410 13.56 14.48 13.56 0 0 0
27/03/2018
13.56
 170,800 13.95 14.18 13.56 0 155,800 -2.8
26/03/2018
13.95
 4,000 13.87 13.95 13.87 0 0 0
23/03/2018
13.87
 29,300 14.87 14.87 13.64 4,500 15,300 -0.2
22/03/2018
14.87
 30,893 15.33 15.33 14.87 5,400 27,600 -0.4
21/03/2018
15.33
 16,356 15.02 15.33 15.17 0 0 0
20/03/2018
15.02
 53,010 14.56 15.94 14.56 0 0 0
19/03/2018
14.56
 71,704 14.94 15.25 14.56 10,400 56,600 -0.9
16/03/2018
14.94
 65,800 15.25 15.25 14.94 9,900 63,100 -1.0
15/03/2018
15.25
 21,403 14.94 15.33 14.94 1,000 0 0.0
14/03/2018
14.94
 171,563 14.25 15.33 14.25 10,000 150,520 -2.7

Chính sách bảo mật | Điều khoản sử dụng |