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) 		-0.50 -2.51% 20,300 0 0
19.20
20
20
2 tháng
(2026-01-19) 		-0.10 -0.51% 48,600 2,000 0.0
19.20
20
20
3 tháng
(2025-12-18) 		-0.30 -1.52% 153,100 1,300 0.0
19.20
21.60
20
6 tháng
(2025-09-19) 		0.10 0.52% 285,900 900 0.0
18.10
21.90
20
12 tháng
(2025-03-24) 		-0.30 -1.52% 569,300 -9,000 -0.2
18
22.80
20
24 tháng
(2024-03-28) 		-1.10 -5.37% 6,863,085 -63,951 -1.2
18
26.80
20
36 tháng
(2023-04-03) 		-4.10 -17.45% 21,303,229 -62,818 -1.2
18
30.90
20
60 tháng
(2021-04-13) 		-4.60 -19.17% 32,859,066 -61,837 -1.9
16.20
34.60
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2017
12.87
 177,000 12.54 12.91 12.31 4,400 0 0.1
12/04/2017
12.54
 49,610 12.96 12.96 12.45 2,200 0 0.1
11/04/2017
12.96
 67,724 12.91 12.96 12.54 0 0 0
10/04/2017
12.91
 40,907 13.24 13.70 12.91 5,000 0 0.1
07/04/2017
13.24
 97,124 13.28 13.70 12.68 3,200 0 0.1
05/04/2017
13.28
 120,970 12.08 13.28 12.08 4,350 0 0.1
04/04/2017
12.08
 100,650 11.89 12.12 10.91 2,400 950 0.0
03/04/2017
11.89
 42,400 11.52 11.89 11.52 4,800 0 0.1
31/03/2017
11.52
 80,200 11.38 11.75 11.29 0 0 0
30/03/2017
11.38
 92,100 11.19 11.52 11.05 0 2,000 -0.0
29/03/2017
11.19
 57,900 11.38 11.80 11.15 1,700 1,000 0.0
28/03/2017
11.38
 37,342 11.38 11.56 11.19 1,500 0 0.0
27/03/2017
11.38
 40,950 11.56 11.89 11.33 0 0 0
24/03/2017
11.56
 6,950 11.52 11.70 11.52 0 0 0
23/03/2017
11.52
 66,530 11.56 11.61 11.29 8,500 0 0.2
22/03/2017
11.56
 45,229 11.56 11.61 11.38 4,000 0 0.1
21/03/2017
11.56
 55,490 11.94 11.94 11.56 700 0 0.0
20/03/2017
11.94
 26,520 11.84 11.98 11.61 200 0 0.0
17/03/2017
11.84
 23,000 11.80 12.03 11.66 3,100 0 0.1
16/03/2017
11.80
 50,630 11.56 12.03 11.56 6,700 0 0.2
15/03/2017
11.56
 58,630 11.80 11.84 11.47 10,300 0 0.3
14/03/2017
11.80
 37,252 11.98 11.98 11.61 7,300 0 0.2
13/03/2017
11.98
 71,390 11.94 12.08 11.75 41,000 0 1.0
10/03/2017
11.94
 20,270 11.98 11.98 11.75 300 0 0.0
09/03/2017
11.98
 151,540 11.29 12.22 11.15 21,000 0 0.5
08/03/2017
11.29
 33,690 11.05 11.33 11.05 10,700 0 0.3
07/03/2017
11.05
 66,320 11.01 11.29 10.87 4,300 0 0.1
06/03/2017
11.01
 28,580 11.01 11.05 10.73 900 0 0.0
03/03/2017
11.01
 35,100 11.01 11.01 10.91 0 0 0
02/03/2017
11.01
 59,300 11.10 11.10 10.82 0 0 0
01/03/2017
11.10
 112,470 10.22 11.15 10.22 0 0 0
28/02/2017
10.22
 61,100 10.40 10.40 10.22 0 0 0
27/02/2017
10.40
 26,700 10.31 10.40 10.22 0 0 0
24/02/2017
10.31
 25,000 10.54 10.54 10.12 800 0 0.0
23/02/2017
10.54
 15,800 10.91 10.91 10.54 200 0 0.0
22/02/2017
10.91
 20,830 10.82 10.91 10.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |