CTCP Nhựa Đồng Nai (dnp)

19.50
0.30
(1.56%)
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
(2025-12-29) 		-0.60 -3% 91,900 400 0.0
19.20
21.60
19.20
2 tháng
(2025-12-01) 		-0.40 -2.02% 125,300 -800 -0.0
19.10
21.60
19.20
3 tháng
(2025-10-30) 		-0.10 -0.51% 152,200 -500 -0.0
18.10
21.90
19.20
6 tháng
(2025-08-01) 		0 0% 301,600 -2,200 -0.0
18.10
21.90
19.20
12 tháng
(2025-02-03) 		-1 -4.90% 594,046 -8,000 -0.1
18
22.80
19.20
24 tháng
(2024-02-15) 		-1.60 -7.62% 6,869,927 -63,651 -1.2
18
26.80
19.20
36 tháng
(2023-02-13) 		-4.40 -18.49% 21,405,212 -64,232 -1.2
18
30.90
19.20
60 tháng
(2021-02-23) 		-0.80 -3.96% 34,088,750 -217,937 -5.4
16.20
34.60
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
18.01
 3,683 18.32 20.08 16.86 0 0 0
13/07/2017
18.32
 16,690 18.01 18.39 17.32 0 1,100 -0.0
12/07/2017
18.01
 1,400 18.01 18.01 17.32 0 100 -0.0
11/07/2017
18.01
 37,100 17.63 18.01 16.86 0 0 0
10/07/2017
17.63
 39,227 17.24 17.63 17.24 0 0 0
07/07/2017
17.24
 22,840 17.63 18.01 17.24 0 1,000 -0.0
06/07/2017
17.63
 58,740 17.63 17.70 17.40 0 0 0
05/07/2017
17.63
 2,300 16.32 17.93 17.63 100 0 0.0
04/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
04/07/2017
16.32
 115,400 14.45 17.93 16.17 800 0 0.0
03/07/2017
14.44
 26,278 14.40 15.05 14.40 0 0 0
30/06/2017
14.40
 113,728 14.17 14.86 13.93 0 8,000 -0.2
29/06/2017
14.17
 26,501 14.40 15.33 14.17 0 0 0
28/06/2017
14.40
 72,710 13.52 14.44 14.35 100 27,500 -0.8
27/06/2017
13.52
 256,949 14.40 14.40 13.00 0 2,900 -0.1
26/06/2017
14.40
 6,400 14.40 14.63 14.17 0 0 0
23/06/2017
14.40
 49,124 13.98 14.63 13.93 0 3,200 -0.1
22/06/2017
13.98
 79,540 13.98 13.98 13.52 1,000 0 0.0
21/06/2017
13.98
 26,900 14.86 14.86 13.70 0 0 0
20/06/2017
14.86
 25,100 14.63 14.86 14.86 0 400 -0.0
19/06/2017
14.63
 63,029 14.63 14.86 13.47 10 0 0.0
16/06/2017
14.63
 10,170 14.40 14.63 14.31 70 300 -0.0
15/06/2017
14.40
 97,210 13.79 15.05 13.79 0 21,700 -0.7
14/06/2017
13.79
 71,500 13.89 13.89 13.47 0 0 0
13/06/2017
13.89
 61,976 13.00 13.93 13.00 0 2,200 -0.1
12/06/2017
13.00
 5,300 13.24 13.24 12.68 0 0 0
09/06/2017
13.24
 13,700 13.33 13.65 13.24 6,600 3,000 0.1
08/06/2017
13.33
 2,500 13.93 13.93 13.33 500 0 0.0
07/06/2017
13.93
 13,834 13.28 13.93 13.28 0 0 0
06/06/2017
13.28
 247,300 13.28 13.93 13.28 4,100 0 0.1
05/06/2017
13.28
 16,876 13.24 13.28 13.19 0 1,500 -0.0
02/06/2017
13.24
 32,606 13.14 13.24 13.14 6 0 0.0
01/06/2017
13.14
 39,352 12.77 13.24 12.77 52 0 0.0
31/05/2017
12.77
 7,008 12.54 12.77 12.54 508 0 0.0
30/05/2017
12.54
 5,200 12.63 12.63 12.54 0 0 0
29/05/2017
12.63
 4,114 12.40 12.63 12.54 14 0 0.0
26/05/2017
12.40
 9,820 12.49 12.54 12.40 20 0 0.0
25/05/2017
12.49
 18,700 12.54 12.54 12.45 0 0 0
24/05/2017
12.54
 29,920 12.54 12.73 12.45 0 0 0
23/05/2017
12.54
 8,610 12.54 12.63 12.54 0 0 0
22/05/2017
12.54
 22,800 12.54 13.00 12.54 0 0 0
19/05/2017
12.54
 46,802 12.54 13.00 12.40 0 0 0
18/05/2017
12.54
 86,900 12.96 12.96 12.54 0 0 0
17/05/2017
12.96
 500 12.77 12.96 12.96 0 0 0
16/05/2017
12.77
 19,500 12.59 13.00 12.35 0 0 0
15/05/2017
12.59
 42,902 12.59 13.47 12.08 0 3,600 -0.1
12/05/2017
12.59
 83,837 12.63 13.47 12.59 3,100 0 0.1
11/05/2017
12.63
 34,505 13.00 13.14 12.54 0 6,500 -0.2
10/05/2017
13.00
 91,138 13.24 13.38 13.00 0 0 0
09/05/2017
13.24
 27,405 12.91 13.38 13.10 0 0 0
08/05/2017
12.91
 85,015 13.24 13.24 12.91 0 30,000 -0.8
05/05/2017
13.24
 21,394 13.24 13.24 13.00 0 0 0
04/05/2017
13.24
 127,435 13.47 13.47 13.10 0 32,700 -0.9
03/05/2017
13.47
 93,258 13.00 13.47 12.77 0 0 0
28/04/2017
13.00
 21,894 12.91 13.00 12.68 0 0 0
27/04/2017
12.91
 26,500 12.91 13.00 12.77 0 0 0
26/04/2017
12.91
 29,343 12.96 12.96 12.68 0 0 0
25/04/2017
12.96
 26,993 13.05 13.05 12.96 0 0 0
24/04/2017
13.05
 35,920 12.91 13.05 12.82 100 0 0.0
21/04/2017
12.91
 27,510 13.00 13.00 12.82 0 0 0
20/04/2017
13.00
 135,910 12.49 13.00 12.49 2,900 0 0.1
19/04/2017
12.49
 53,325 12.26 12.54 12.26 700 0 0.0
18/04/2017
12.26
 115,000 12.17 12.26 12.08 0 0 0
17/04/2017
12.17
 58,420 12.31 12.49 12.17 5,300 0 0.1
14/04/2017
12.31
 43,500 12.87 12.87 12.31 4,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |