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)
04/05/2018
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
13/03/2018
14.25
 110,187 14.56 14.56 14.25 0 93,800 -1.8
12/03/2018
14.56
 66,465 14.94 14.94 14.56 0 54,700 -1.0
09/03/2018
14.94
 102,300 15.48 15.71 14.94 0 100,000 -2.0
08/03/2018
15.48
 59,400 15.63 16.09 15.33 0 54,300 -1.1
07/03/2018
15.63
 21,659 16.09 16.09 15.40 0 3,000 -0.1
06/03/2018
16.09
 100 15.71 16.09 16.09 0 0 0
05/03/2018
15.71
 23,297 15.56 16.48 15.33 0 17,200 -0.4
02/03/2018
15.56
 18,521 15.71 16.48 15.56 900 0 0.0
01/03/2018
15.71
 83,985 15.86 15.86 15.40 0 0 0
28/02/2018
15.86
 69,000 16.17 16.48 15.86 0 0 0
27/02/2018
16.17
 18,700 16.09 16.48 16.17 0 0 0
26/02/2018
16.09
 26,675 16.09 16.71 16.09 0 20,000 -0.4
23/02/2018
16.09
 14,600 16.86 17.24 16.09 2,700 0 0.1
22/02/2018
16.86
 1,710 16.86 16.86 16.86 0 0 0
21/02/2018
16.86
 6,416 16.86 17.24 16.48 0 0 0
13/02/2018
16.86
 2,310 17.40 17.40 16.86 0 0 0
12/02/2018
17.40
 650 17.40 17.40 17.40 0 0 0
09/02/2018
17.40
 1,500 16.86 17.40 17.40 0 0 0
08/02/2018
16.86
 3,910 16.48 16.86 16.09 0 0 0
07/02/2018
16.48
 3,180 16.17 16.48 16.09 0 0 0
06/02/2018
16.17
 6,900 17.93 17.93 16.17 0 0 0
05/02/2018
17.93
 2,710 16.86 17.93 16.09 0 0 0
02/02/2018
16.86
 17,755 17.01 17.01 15.33 0 0 0
01/02/2018
17.01
 31,598 18.70 18.70 16.86 0 16,000 -0.4
31/01/2018
18.70
 36,300 19.08 19.08 18.39 0 0 0
30/01/2018
19.08
 2,365 18.70 19.08 17.78 0 0 0
29/01/2018
18.70
 5,810 19.16 19.16 18.01 0 2,100 -0.1
26/01/2018
19.16
 13,940 19.77 20.61 19.16 0 0 0
25/01/2018
19.77
 269,405 19.16 20.69 19.16 0 0 0
24/01/2018
19.16
 474,550 18.70 19.92 18.62 0 0 0
23/01/2018
18.70
 354,700 18.70 19.16 18.47 0 0 0
22/01/2018
18.70
 58,900 18.70 18.70 18.32 0 0 0
19/01/2018
18.70
 341,497 18.78 19.31 18.55 0 0 0
18/01/2018
18.78
 6,926 18.01 18.78 17.17 0 0 0
17/01/2018
18.01
 15,100 16.86 18.01 16.48 0 200 -0.0
16/01/2018
16.86
 16,350 16.86 16.86 16.48 0 0 0
15/01/2018
16.86
 11,707 16.86 17.17 16.86 0 0 0
12/01/2018
16.86
 173,620 17.63 18.39 16.86 0 0 0
11/01/2018
17.63
 163,026 18.39 18.39 17.63 0 0 0
10/01/2018
18.39
 13,335 18.39 19.16 17.01 0 0 0
09/01/2018
18.39
 165,400 16.86 18.55 17.70 0 0 0
08/01/2018
16.86
 136,245 15.33 16.86 16.02 500 0 0.0
05/01/2018
15.33
 471,185 15.79 15.86 15.33 0 298,075 -6.0
04/01/2018
15.79
 221,510 15.25 15.79 15.25 0 0 0
03/01/2018
15.25
 20,300 15.40 15.40 15.25 3,600 0 0.1
02/01/2018
15.40
 15,145 15.56 15.56 15.40 0 0 0
29/12/2017
15.56
 7,640 15.56 15.56 15.17 0 0 0
28/12/2017
15.56
 6,900 15.40 15.86 15.48 0 0 0
27/12/2017
15.40
 1,990 15.48 15.48 15.17 0 0 0
26/12/2017
15.48
 2,950 15.33 15.48 15.17 1,300 200 0.0
25/12/2017
15.33
 40,020 15.48 16.02 15.33 1,800 0 0.0
22/12/2017
15.48
 24,000 15.48 16.02 15.33 2,700 0 0.1
21/12/2017
15.48
 52,300 15.40 15.86 13.87 0 0 0
20/12/2017
15.40
 3,284 15.33 15.56 15.40 0 0 0
19/12/2017
15.33
 72,111 15.17 15.71 15.33 0 0 0
18/12/2017
15.17
 4,882 15.33 15.71 15.17 0 0 0
15/12/2017
15.33
 8,520 16.02 16.02 15.33 0 4,020 -0.1
14/12/2017
16.02
 1,400 15.71 16.09 16.02 0 0 0
13/12/2017
15.71
 2,570 15.33 15.71 15.33 0 0 0
12/12/2017
15.33
 20,400 16.09 16.09 15.25 5,300 17,900 -0.3
11/12/2017
16.09
 1,500 16.09 16.09 16.09 900 100 0.0
08/12/2017
16.09
 940 16.48 16.48 16.09 300 600 -0.0
07/12/2017
16.48
 4,200 16.09 16.48 15.48 0 700 -0.0
06/12/2017
16.09
 1,810 16.09 16.78 15.40 0 0 0
05/12/2017
16.09
 15,300 16.25 16.25 16.09 900 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |