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)
21/02/2017
10.82
 21,000 11.24 11.24 10.78 5,000 0 0.1
20/02/2017
11.24
 53,100 11.33 11.61 10.73 2,500 0 0.1
17/02/2017
11.33
 12,510 10.87 11.33 10.68 0 0 0
16/02/2017
10.87
 51,600 10.91 10.91 10.68 100 0 0.0
15/02/2017
10.91
 41,320 11.10 11.10 10.68 0 0 0
14/02/2017
11.10
 37,900 11.15 11.15 10.68 0 0 0
13/02/2017
11.15
 37,700 11.52 11.56 11.05 0 0 0
10/02/2017
11.52
 46,700 10.82 11.84 10.96 0 0 0
09/02/2017
10.82
 105,900 9.85 10.82 9.89 3,300 0 0.1
08/02/2017
9.85
 15,900 9.85 10.12 9.80 0 0 0
07/02/2017
9.85
 12,900 9.94 9.94 9.61 0 0 0
06/02/2017
9.94
 25,300 9.99 9.99 9.52 3,000 3,000 0.0
03/02/2017
9.99
 12,500 9.99 9.99 9.75 12,000 0 0.3
02/02/2017
9.99
 1,278 9.71 9.99 9.71 0 0 0
25/01/2017
9.71
 9,215 9.71 9.75 9.57 1,800 0 0.0
24/01/2017
9.71
 7,600 9.57 9.75 9.57 100 0 0.0
23/01/2017
9.57
 5,678 9.71 9.75 9.34 0 0 0
20/01/2017
9.71
 16,810 10.36 10.36 9.71 3,700 0 0.1
19/01/2017
10.36
 4,606 9.94 10.36 9.75 0 0 0
18/01/2017
9.94
 4,510 10.03 10.03 9.89 0 0 0
17/01/2017
10.03
 13,710 10.08 10.22 9.10 0 0 0
16/01/2017
10.08
 6,100 10.08 10.08 9.75 0 0 0
13/01/2017
10.08
 10,000 10.08 10.22 10.08 0 0 0
12/01/2017
10.08
 15,570 10.22 10.22 9.99 700 0 0.0
11/01/2017
10.22
 13,356 10.54 10.54 10.22 600 0 0.0
10/01/2017
10.54
 15,200 10.59 10.59 10.22 0 0 0
09/01/2017
10.59
 8,600 10.64 10.64 10.22 500 3,500 -0.1
06/01/2017
10.64
 29,111 10.68 10.68 10.22 0 0 0
05/01/2017
10.68
 12,400 10.68 10.68 10.31 2,700 0 0.1
04/01/2017
10.68
 5,008 10.96 10.96 10.50 1,600 0 0.0
03/01/2017
10.96
 1,100 11.10 11.10 10.68 0 0 0
30/12/2016
11.10
 11,400 10.54 11.10 10.64 0 0 0
29/12/2016
10.54
 800 10.68 10.68 10.54 500 0 0.0
28/12/2016
10.68
 300 10.54 10.68 10.68 0 0 0
27/12/2016
10.54
 2,500 10.31 10.59 10.31 0 0 0
26/12/2016
10.31
 16,170 10.87 10.87 10.31 0 0 0
23/12/2016
10.87
 9,105 10.82 10.87 10.26 0 0 0
22/12/2016
10.82
 200 11.10 11.10 10.82 0 0 0
21/12/2016
11.10
 2,600 11.10 11.10 10.91 0 0 0
20/12/2016
11.10
 6,208 11.10 11.10 10.91 1,000 0 0.0
19/12/2016
11.10
 11,621 11.10 11.15 10.59 0 0 0
16/12/2016
11.10
 11,500 11.15 11.15 10.22 2,000 0 0.0
15/12/2016
11.15
 15,200 11.33 11.38 11.15 1,000 0 0.0
14/12/2016
11.33
 15,700 11.56 11.75 11.29 3,700 1,500 0.1
13/12/2016
11.56
 10,900 11.56 12.03 11.38 1,600 0 0.0
12/12/2016
11.56
 29,212 11.70 11.75 11.56 2,800 0 0.1
09/12/2016
11.70
 7,100 11.75 11.84 11.66 1,600 0 0.0
08/12/2016
11.75
 486,610 11.94 12.26 11.75 1,000 0 0.0
07/12/2016
11.94
 29,500 12.03 12.03 11.52 2,000 0 0.1
06/12/2016
12.03
 75,100 12.08 12.54 11.89 3,900 0 0.1
05/12/2016
12.08
 72,500 11.75 12.54 11.75 0 0 0
02/12/2016
11.75
 10,828 11.38 11.75 11.29 0 0 0
01/12/2016
11.38
 6,916 11.38 11.38 11.24 0 0 0
30/11/2016
11.38
 16,202 11.38 11.38 11.15 500 0 0.0
29/11/2016
11.38
 5,010 11.56 11.56 11.33 0 0 0
28/11/2016
11.56
 210 11.56 11.56 11.56 10 0 0.0
25/11/2016
11.56
 14,310 11.43 11.56 11.24 600 0 0.0
24/11/2016
11.43
 4,440 11.61 11.61 11.43 0 500 -0.0
23/11/2016
11.61
 65,200 11.80 11.84 11.38 1,800 18,700 -0.4
22/11/2016
11.80
 32,350 11.89 11.89 11.75 0 16,150 -0.4
21/11/2016
11.89
 14,805 11.89 11.89 11.80 0 0 0
18/11/2016
11.89
 9,100 11.94 11.98 11.80 0 0 0
17/11/2016
11.94
 11,900 12.08 12.08 11.89 0 0 0
16/11/2016
12.08
 12,265 12.08 12.12 11.89 2,500 0 0.1
15/11/2016
12.08
 55,900 12.17 12.17 11.94 0 0 0
14/11/2016
12.17
 36,800 12.03 12.26 12.03 0 0 0
11/11/2016
12.03
 21,005 11.89 12.03 11.84 0 0 0
10/11/2016
11.89
 19,800 11.66 12.03 11.70 200 1,600 -0.0
09/11/2016
11.66
 77,100 12.03 12.08 11.38 2,000 0 0.1
08/11/2016
12.03
 31,940 12.12 12.12 11.98 0 0 0
07/11/2016
12.12
 36,800 12.03 12.31 12.03 0 8,400 -0.2
04/11/2016
12.03
 10,449 12.08 12.08 11.94 0 0 0
03/11/2016
12.08
 32,940 12.12 12.12 11.61 400 0 0.0
02/11/2016
12.12
 30,750 12.22 12.22 12.08 0 2,600 -0.1
01/11/2016
12.22
 62,950 12.49 12.49 11.94 3,600 0 0.1
31/10/2016
12.49
 53,700 12.91 12.91 12.08 0 0 0
28/10/2016
12.91
 11,838 12.96 12.96 12.54 0 0 0
27/10/2016
12.96
 63,108 12.59 13.19 12.59 0 0 0
26/10/2016
12.59
 102,360 12.17 12.59 11.84 0 0 0
25/10/2016
12.17
 48,100 12.08 12.17 11.84 0 400 -0.0
24/10/2016
12.08
 78,557 12.96 12.96 12.08 4,100 0 0.1
21/10/2016
12.96
 246,470 13.84 13.84 12.87 8,000 32,000 -0.7
20/10/2016
13.84
 14,010 13.79 13.84 13.52 0 0 0
19/10/2016
13.79
 43,400 13.79 13.79 13.52 0 0 0
18/10/2016
13.79
 27,200 13.84 13.84 13.28 0 0 0
17/10/2016
13.84
 38,300 13.89 13.89 12.54 0 0 0
14/10/2016
13.89
 52,939 13.70 13.93 13.00 0 0 0
13/10/2016
13.70
 26,148 13.70 13.93 13.47 0 0 0
12/10/2016
13.70
 20,200 14.03 14.21 13.70 0 0 0
11/10/2016
14.03
 85,300 14.03 14.21 13.52 0 0 0
10/10/2016
14.03
 49,648 14.77 14.77 13.93 0 0 0
07/10/2016
14.77
 107,639 15.05 15.05 14.26 5,000 0 0.2
06/10/2016
15.05
 75,124 14.63 15.05 14.40 2,000 0 0.1
05/10/2016
14.63
 101,880 15.05 15.23 14.54 0 1,000 -0.0
04/10/2016
15.05
 145,310 15.14 15.65 14.77 300 0 0.0
03/10/2016
15.14
 142,497 14.31 15.33 14.40 0 4,000 -0.1
30/09/2016
14.31
 297,460 13.38 14.40 13.38 23,600 0 0.7
29/09/2016
13.38
 128,240 13.19 13.47 13.05 34,200 0 1.0
28/09/2016
13.19
 55,941 13.24 13.28 13.10 5,100 0 0.1
27/09/2016
13.24
 110,661 13.38 13.47 13.05 12,400 2,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |