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)
04/12/2017
16.25
 5,443 16.40 16.40 15.94 0 500 -0.0
01/12/2017
16.40
 6,290 16.63 16.63 16.40 0 0 0
30/11/2017
16.63
 4,500 16.63 16.63 16.63 3,600 500 0.1
29/11/2017
16.63
 3,892 16.17 16.63 16.17 700 700 -0.0
28/11/2017
16.17
 17,000 16.40 16.48 16.17 1,800 14,000 -0.3
27/11/2017
16.40
 42,975 16.40 16.63 16.40 7,000 37,400 -0.7
24/11/2017
16.40
 7,300 16.63 16.63 16.40 2,700 0 0.1
23/11/2017
16.63
 12,600 16.71 16.71 16.48 5,400 0 0.1
22/11/2017
16.71
 7,150 16.55 16.71 16.55 3,500 2,500 0.0
21/11/2017
16.55
 12,650 16.55 16.63 16.09 900 5,400 -0.1
20/11/2017
16.55
 9,040 16.63 16.63 16.55 1,800 500 0.0
17/11/2017
16.63
 11,000 16.63 16.78 16.55 5,700 7,500 -0.0
16/11/2017
16.63
 3,430 16.63 16.63 16.63 0 1,900 -0.0
15/11/2017
16.63
 39,532 16.63 16.78 16.48 4,500 2,400 0.0
14/11/2017
16.63
 10,800 16.63 16.78 16.55 5,100 1,100 0.1
13/11/2017
16.63
 10,500 16.55 16.63 16.55 7,500 500 0.2
10/11/2017
16.55
 5,980 16.55 16.63 16.40 1,800 500 0.0
09/11/2017
16.55
 22,400 16.25 16.55 16.25 9,000 2,700 0.1
08/11/2017
16.25
 500 16.25 16.25 16.25 0 500 -0.0
07/11/2017
16.25
 7,000 16.48 16.48 16.25 900 1,000 -0.0
06/11/2017
16.48
 1,000 16.48 16.48 16.48 0 1,000 -0.0
03/11/2017
16.48
 8,800 16.63 16.63 16.48 3,600 1,000 0.1
02/11/2017
16.63
 6,500 16.78 16.78 16.55 100 2,000 -0.0
01/11/2017
16.78
 5,609 16.55 16.78 16.48 0 3,000 -0.1
31/10/2017
16.55
 2,600 16.55 16.55 16.55 0 0 0
30/10/2017
16.55
 1,325 16.48 16.55 16.48 1,300 100 0.0
27/10/2017
16.48
 12,200 16.71 16.71 16.48 0 1,500 -0.0
26/10/2017
16.71
 15,350 17.24 17.24 16.55 8,000 1,640 0.1
25/10/2017
17.24
 7,600 17.24 17.63 16.86 5,100 5,100 -0.0
24/10/2017
17.24
 7,000 16.86 17.24 16.86 0 0 0
23/10/2017
16.86
 32,000 17.40 17.63 16.86 4,000 5,900 -0.0
20/10/2017
17.40
 6,300 18.39 18.39 17.40 4,000 0 0.1
19/10/2017
18.39
 0 18.39 18.39 18.39 0 0 0
18/10/2017
18.39
 11,100 17.86 18.39 18.01 0 0 0
17/10/2017
17.86
 5,891 18.09 18.09 17.86 1,500 0 0.0
16/10/2017
18.09
 17,501 18.09 18.09 18.01 0 0 0
13/10/2017
18.09
 20,161 18.09 18.09 17.63 6,500 0 0.2
12/10/2017
18.09
 16,200 18.24 18.39 18.09 9,000 0 0.2
11/10/2017
18.24
 0 18.24 18.24 18.24 0 0 0
10/10/2017
18.24
 2,500 18.78 18.78 18.24 0 0 0
09/10/2017
18.78
 3,511 18.78 18.78 18.01 0 0 0
06/10/2017
18.78
 28,951 18.78 18.78 18.01 4,000 0 0.1
05/10/2017
18.78
 10,535 18.01 18.78 17.32 0 200 -0.0
04/10/2017
18.01
 16,650 17.63 18.01 17.63 0 10,100 -0.2
03/10/2017
17.63
 27,430 18.39 18.39 16.94 0 25,800 -0.6
02/10/2017
18.39
 0 18.39 18.39 18.39 0 0 0
29/09/2017
18.39
 22,130 18.39 19.54 18.16 6,100 0 0.1
28/09/2017
18.39
 2,200 18.39 18.39 18.39 0 0 0
27/09/2017
18.39
 9,000 18.78 18.78 18.39 0 0 0
26/09/2017
18.78
 1,414 19.08 19.16 18.78 0 0 0
25/09/2017
19.08
 117,880 18.39 19.39 18.93 148,200 100 3.7
22/09/2017
18.39
 15,926 18.70 18.70 18.39 0 300 -0.0
21/09/2017
18.70
 13,007 18.78 18.78 18.70 0 0 0
20/09/2017
18.78
 7,200 18.85 18.85 17.01 0 0 0
19/09/2017
18.85
 4,958 19.08 19.16 18.78 300 50 0.0
18/09/2017
19.08
 15,972 18.85 19.16 18.70 0 0 0
15/09/2017
18.85
 52,607 19.01 19.16 18.85 0 2,400 -0.1
14/09/2017
19.01
 2,610 18.85 19.01 18.85 0 0 0
13/09/2017
18.85
 3,406 19.16 19.16 18.85 0 0 0
12/09/2017
19.16
 13,225 18.85 19.39 18.85 0 0 0
11/09/2017
18.85
 7,600 19.16 19.16 18.85 0 0 0
08/09/2017
19.16
 8,100 19.16 19.16 18.85 0 0 0
07/09/2017
19.16
 9,300 19.16 19.16 18.85 2,000 0 0.0
06/09/2017
19.16
 5,450 19.85 19.85 18.47 2,000 0 0.0
05/09/2017
19.85
 30,100 18.39 19.85 19.77 0 0 0
01/09/2017
18.39
 5,339 18.39 18.78 18.16 1,000 0 0.0
31/08/2017
18.39
 3,200 18.32 18.39 18.01 2,000 0 0.0
30/08/2017
18.32
 3,700 18.32 18.32 18.01 2,000 0 0.0
29/08/2017
18.32
 8,400 18.32 18.47 18.24 2,000 0 0.0
28/08/2017
18.32
 800 18.09 18.32 17.78 0 0 0
25/08/2017
18.09
 9,063 18.78 18.78 18.01 1,000 0 0.0
24/08/2017
18.78
 7,900 18.78 18.78 18.01 2,000 0 0.0
23/08/2017
18.78
 20,806 19.31 19.31 18.39 2,000 5,000 -0.1
22/08/2017
19.31
 8,300 19.24 19.85 19.31 2,000 0 0.1
21/08/2017
19.24
 43,540 19.69 19.69 19.16 2,000 0 0.1
18/08/2017
19.69
 25,300 19.85 20.00 19.54 0 300 -0.0
17/08/2017
19.85
 190,800 19.31 20.38 19.54 201,000 0 5.3
16/08/2017
19.31
 229,320 19.31 20.54 19.31 207,000 0 5.4
15/08/2017
19.31
 64,000 20.00 20.61 19.16 1,000 0 0.0
14/08/2017
20.00
 123,806 20.69 21.00 19.62 100,000 0 2.6
11/08/2017
20.69
 187,420 20.69 21.30 20.69 176,000 2,000 4.7
10/08/2017
20.69
 76,400 20.69 21.00 20.69 40,000 5,000 0.9
09/08/2017
20.69
 14,325 20.69 21.00 20.54 1,000 600 0.0
08/08/2017
20.69
 16,600 20.69 21.30 20.69 0 0 0
07/08/2017
20.69
 68,320 20.23 22.15 20.31 50,000 1,000 1.3
04/08/2017
20.23
 105,720 20.31 20.31 20.23 105,300 0 2.8
03/08/2017
20.31
 121,700 20.08 20.46 19.92 100,000 2,000 2.6
02/08/2017
20.08
 26,368 19.77 20.08 19.62 20,050 0 0.5
01/08/2017
19.77
 285,560 20.23 20.23 19.16 94,000 60 2.4
31/07/2017
20.23
 23,800 19.92 20.31 19.16 0 4,000 -0.1
28/07/2017
19.92
 4,600 19.92 20.08 19.16 0 0 0
27/07/2017
19.92
 7,110 20.69 20.69 19.92 0 0 0
26/07/2017
20.69
 115,100 19.92 20.69 19.85 0 8,000 -0.2
25/07/2017
19.92
 126,040 19.69 19.92 19.47 0 0 0
24/07/2017
19.69
 158,100 19.92 19.92 19.69 0 23,000 -0.6
21/07/2017
19.92
 22,110 19.54 19.92 19.54 0 2,400 -0.1
20/07/2017
19.54
 65,320 18.78 19.92 19.16 0 10,000 -0.3
19/07/2017
18.78
 24,210 18.39 18.78 18.39 0 6,000 -0.1
18/07/2017
18.39
 38,900 18.39 18.39 17.47 0 2,000 -0.0
17/07/2017
18.39
 110,306 18.01 18.39 17.24 0 19,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |