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)
26/09/2016
13.38
 146,977 13.00 13.47 12.77 23,400 0 0.7
23/09/2016
13.00
 210,922 13.61 13.61 12.26 2,500 11,500 -0.2
22/09/2016
13.61
 65,414 13.61 13.93 13.61 16,500 30 0.5
21/09/2016
13.61
 126,757 13.14 13.84 13.19 44,000 0 1.3
20/09/2016
13.14
 77,500 12.87 13.24 12.91 4,900 0 0.1
19/09/2016
12.87
 24,414 13.00 13.14 12.68 0 0 0
16/09/2016
13.00
 19,726 13.00 13.19 12.54 0 0 0
15/09/2016
13.00
 53,400 12.96 13.00 12.45 3,100 0 0.1
14/09/2016
12.96
 35,200 13.33 13.38 12.49 1,900 0 0.1
13/09/2016
13.33
 118,962 12.45 13.33 12.35 5,000 0 0.1
12/09/2016
12.45
 61,400 12.49 12.54 12.12 21,600 0 0.6
09/09/2016
12.49
 40,470 12.73 12.77 12.40 2,000 0 0.1
08/09/2016
12.73
 53,800 11.89 12.91 11.75 12,000 0 0.3
07/09/2016
11.89
 41,600 11.89 12.17 11.66 0 0 0
06/09/2016
11.89
 46,617 11.98 11.98 11.80 1,000 0 0.0
05/09/2016
11.98
 15,390 12.31 12.54 11.61 3,600 0 0.1
01/09/2016
12.31
 104,110 12.08 12.49 12.03 13,600 0 0.4
31/08/2016
12.08
 96,197 11.01 12.08 10.68 4,000 0 0.1
30/08/2016
11.01
 12,050 11.15 11.15 11.01 0 0 0
29/08/2016
11.15
 22,700 11.15 11.15 11.05 0 500 -0.0
26/08/2016
11.15
 3,300 11.24 11.24 11.15 400 0 0.0
25/08/2016
11.24
 16,600 11.29 11.29 11.24 0 0 0
24/08/2016
11.29
 7,800 11.24 11.33 11.19 0 0 0
23/08/2016
11.24
 19,600 11.33 11.33 11.15 4,000 0 0.1
22/08/2016
11.33
 42,600 11.43 11.43 11.15 500 0 0.0
19/08/2016
11.43
 6,990 11.29 11.43 11.29 0 0 0
18/08/2016
11.29
 32,100 10.91 11.29 10.91 0 0 0
17/08/2016
10.91
 21,100 10.96 11.05 10.78 400 0 0.0
16/08/2016
10.96
 13,900 10.96 11.05 9.99 1,000 0 0.0
15/08/2016
10.96
 8,901 10.91 11.05 10.82 0 0 0
12/08/2016
10.91
 7,900 11.19 11.19 10.91 0 0 0
11/08/2016
11.19
 23,010 11.15 11.19 10.68 2,100 0 0.1
10/08/2016
11.15
 20,517 11.10 11.19 11.05 0 1,000 -0.0
09/08/2016
11.10
 20,710 10.82 11.15 10.78 13,900 0 0.3
08/08/2016
10.82
 30,900 10.68 10.91 10.45 700 0 0.0
05/08/2016
10.68
 10,967 10.45 10.82 10.31 0 0 0
04/08/2016
10.45
 23,441 10.36 11.38 10.45 0 0 0
03/08/2016
10.36
 12,489 10.73 10.73 10.31 0 0 0
02/08/2016
10.73
 28,197 11.05 11.05 10.22 0 1,900 -0.0
01/08/2016
11.05
 50,900 11.15 11.15 11.01 0 0 0
29/07/2016
11.15
 55,000 11.52 11.84 11.15 0 0 0
28/07/2016
11.52
 50,976 11.61 11.61 11.15 0 0 0
27/07/2016
11.61
 9,601 11.61 11.94 11.56 0 0 0
26/07/2016
11.61
 10,000 11.56 12.03 10.45 0 0 0
25/07/2016
11.56
 16,800 11.33 12.08 11.52 0 0 0
22/07/2016
11.33
 33,600 11.43 11.43 11.19 3,300 5,300 -0.0
21/07/2016
11.43
 43,600 11.75 11.75 11.24 2,100 6,500 -0.1
20/07/2016
11.75
 35,880 12.31 12.31 11.70 0 0 0
19/07/2016
12.31
 52,730 12.31 12.31 12.03 0 0 0
18/07/2016
12.31
 8,100 12.12 12.31 12.12 0 0 0
15/07/2016
12.12
 16,300 12.12 12.49 12.08 0 0 0
14/07/2016
12.12
 20,610 12.54 12.54 12.12 0 2,000 -0.1
13/07/2016
12.54
 57,847 12.45 12.54 12.08 2,000 0 0.1
12/07/2016
12.45
 13,600 12.68 12.68 12.08 0 1,000 -0.0
11/07/2016
12.68
 29,100 13.28 13.28 12.31 0 0 0
08/07/2016
13.28
 36,620 13.61 13.61 13.24 0 1,020 -0.0
07/07/2016
13.61
 17,800 13.28 13.70 13.10 0 0 0
06/07/2016
13.28
 153,300 12.31 13.28 12.31 0 9,400 -0.3
05/07/2016
12.31
 60,300 13.65 13.70 12.31 0 200 -0.0
04/07/2016
13.65
 69,610 13.05 13.65 13.00 0 0 0
01/07/2016
13.05
 18,800 13.24 13.24 12.82 0 0 0
30/06/2016
13.24
 45,200 13.14 13.38 13.05 1,000 0 0.0
29/06/2016
13.14
 16,010 13.42 13.42 13.00 2,600 800 0.1
28/06/2016
13.42
 13,000 13.42 13.93 12.91 0 0 0
27/06/2016
13.42
 38,400 13.24 13.42 12.54 21,200 0 0.6
24/06/2016
13.24
 54,330 13.93 13.98 12.54 0 2,200 -0.1
23/06/2016
13.93
 80,000 13.00 14.03 13.70 3,800 16,000 -0.4
22/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22)
Quyền mua cổ phiếu: 100/60 Giá: 10 (Volume + 60%, Ratio=0.60)
22/06/2016
13.00
 83,730 11.82 13.00 12.73 1,200 0 0.0
21/06/2016
11.82
 76,730 11.93 11.98 11.35 2,200 0 0.1
20/06/2016
11.93
 39,859 11.79 12.11 10.79 1,050 400 0.0
17/06/2016
11.79
 28,850 11.95 11.95 10.93 2,000 500 0.1
16/06/2016
11.95
 40,900 12.11 12.19 11.58 0 100 -0.0
15/06/2016
12.11
 64,559 11.85 12.37 12.00 400 6,100 -0.3
14/06/2016
11.85
 209,364 11.08 12.19 10.00 700 30,000 -1.3
13/06/2016
11.08
 83,351 10.08 11.08 10.27 0 3,500 -0.1
10/06/2016
10.08
 22,132 9.87 10.08 9.74 0 1,000 -0.0
09/06/2016
9.87
 33,629 10.19 10.27 9.87 0 0 0
08/06/2016
10.19
 10,000 10.03 10.24 10.06 0 0 0
07/06/2016
10.03
 10,000 10.35 10.35 10.03 0 0 0
06/06/2016
10.35
 48,379 9.92 10.35 10.00 0 0 0
03/06/2016
9.92
 63,233 9.90 9.92 9.85 1,000 0 0.0
02/06/2016
9.90
 4,600 9.98 9.98 9.74 0 0 0
01/06/2016
9.98
 1,520 9.98 9.98 9.74 0 800 -0.0
31/05/2016
9.98
 11,000 10.08 10.08 9.74 0 0 0
30/05/2016
10.08
 5,725 9.66 10.53 9.50 0 1,500 -0.1
27/05/2016
9.66
 4,300 9.85 9.85 9.64 0 300 -0.0
26/05/2016
9.85
 32,800 9.92 9.92 9.48 0 2,100 -0.1
25/05/2016
9.92
 6,600 9.95 10.27 9.77 0 600 -0.0
24/05/2016
9.95
 19,213 9.85 9.95 9.61 0 300 -0.0
23/05/2016
9.85
 4,100 9.87 9.90 9.85 200 0 0.0
20/05/2016
9.87
 4,779 9.79 9.87 9.74 0 300 -0.0
19/05/2016
9.79
 5,136 9.69 9.85 9.61 0 100 -0.0
18/05/2016
9.69
 2,768 9.69 9.74 9.50 0 500 -0.0
17/05/2016
9.69
 16,454 9.74 9.85 9.48 0 14 -0.0
16/05/2016
9.74
 42,800 9.90 9.95 9.74 0 0 0
13/05/2016
9.90
 53,510 10.00 10.14 9.82 400 0 0.0
12/05/2016
10.00
 32,288 9.98 10.16 9.74 0 0 0
11/05/2016
9.98
 17,900 9.98 10.14 9.69 0 0 0
10/05/2016
9.98
 29,700 10.45 10.45 9.74 0 0 0
09/05/2016
10.45
 10,300 10.71 10.71 10.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |