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)
06/05/2016
10.71
 14,452 10.79 11.06 10.00 0 0 0
05/05/2016
10.79
 78,300 10.53 10.79 10.00 0 0 0
04/05/2016
10.53
 52,622 10.42 10.53 10.06 3,800 500 0.1
29/04/2016
10.42
 17,320 10.45 10.45 10.16 0 1,600 -0.1
28/04/2016
10.45
 30,020 10.27 10.77 10.14 500 0 0.0
27/04/2016
10.27
 43,948 11.24 11.24 10.27 2,200 0 0.1
26/04/2016
11.24
 39,823 11.32 11.45 10.53 1,800 1,300 0.0
25/04/2016
11.32
 69,398 11.21 11.53 10.82 0 17,300 -0.7
22/04/2016
11.21
 49,970 10.37 11.37 10.53 400 1,000 -0.0
21/04/2016
10.37
 82,428 9.45 10.37 9.61 500 0 0.0
20/04/2016
9.45
 13,900 9.64 9.64 9.35 1,100 0 0.0
19/04/2016
9.64
 16,000 9.40 9.66 9.35 300 0 0.0
15/04/2016
9.40
 18,000 9.71 9.92 9.40 200 600 -0.0
14/04/2016
9.71
 13,830 9.48 9.77 9.27 0 800 -0.0
13/04/2016
9.48
 16,450 9.48 9.71 9.37 0 1,200 -0.0
12/04/2016
9.48
 19,900 9.79 9.79 9.21 1,000 1,000 0
11/04/2016
9.79
 18,100 10.27 10.29 9.79 0 400 -0.0
08/04/2016
10.27
 20,807 10.00 10.27 9.74 300 500 -0.0
07/04/2016
10.00
 26,820 9.58 10.14 9.61 800 2,200 -0.1
06/04/2016
9.58
 28,948 9.11 9.61 9.00 700 800 -0.0
05/04/2016
9.11
 43,500 9.08 9.35 8.82 1,300 100 0.0
04/04/2016
9.08
 52,629 9.48 9.71 8.95 2,000 0 0.1
01/04/2016
9.48
 43,200 10.00 10.00 9.21 1,500 1,000 0.0
31/03/2016
10.00
 112,630 10.21 11.19 9.35 3,300 1,600 0.1
30/03/2016
10.21
 78,706 9.35 10.27 9.08 0 5,800 -0.2
29/03/2016
9.35
 72,348 8.63 9.45 8.42 400 9,000 -0.3
28/03/2016
8.63
 68,010 7.90 8.63 7.90 700 3,500 -0.1
25/03/2016
7.90
 88,924 7.82 8.16 7.82 1,000 0 0.0
24/03/2016
7.82
 66,650 8.08 8.16 7.82 2,800 0 0.1
23/03/2016
8.08
 86,710 7.74 8.11 7.79 3,000 0 0.1
22/03/2016
7.74
 34,700 7.77 7.79 7.63 0 0 0
21/03/2016
7.77
 38,938 7.87 7.90 7.63 7,400 0 0.2
18/03/2016
7.87
 83,900 7.24 7.90 6.98 600 0 0.0
17/03/2016
7.24
 22,598 7.48 7.48 7.24 3,000 2,200 0.0
16/03/2016
7.48
 22,400 7.48 7.48 7.34 0 100 -0.0
15/03/2016
7.48
 28,821 7.48 7.58 7.24 0 0 0
14/03/2016
7.48
 55,988 7.03 7.58 7.03 0 1,400 -0.0
11/03/2016
7.03
 81,662 6.95 7.27 6.95 0 0 0
10/03/2016
6.95
 21,820 6.77 7.21 6.77 100 3,000 -0.1
09/03/2016
6.77
 53,347 6.24 6.84 6.34 0 0 0
08/03/2016
6.24
 11,210 6.21 6.24 6.21 0 0 0
07/03/2016
6.21
 39,251 6.37 6.56 6.05 3,400 0 0.1
04/03/2016
6.37
 7,911 6.27 6.42 6.27 0 0 0
03/03/2016
6.27
 45,000 6.05 6.42 6.08 0 0 0
02/03/2016
6.05
 16,707 5.82 6.05 5.79 7,200 0 0.2
01/03/2016
5.82
 10,013 5.98 5.98 5.82 3,000 0 0.1
29/02/2016
5.98
 61,100 5.45 5.98 5.40 900 0 0.0
26/02/2016
5.45
 21,958 5.27 5.45 5.27 9,900 0 0.2
25/02/2016
5.27
 2,700 5.16 5.27 5.27 2,700 0 0.1
24/02/2016
5.16
 24,700 5.19 5.19 5.16 0 0 0
23/02/2016
5.19
 20,600 5.27 5.34 5.16 2,100 100 0.0
22/02/2016
5.27
 1,347 5.16 5.27 5.27 0 1,300 -0.0
19/02/2016
5.16
 13,800 5.13 5.16 5.16 0 200 -0.0
18/02/2016
5.13
 38,900 5.27 5.29 5.13 3,400 0 0.1
17/02/2016
5.27
 500 5.13 5.27 5.27 0 0 0
16/02/2016
5.13
 2,300 5.27 5.27 5.13 200 0 0.0
15/02/2016
5.27
 3,700 5.21 5.27 5.19 3,600 0 0.1
05/02/2016
5.21
 100 5.13 5.21 5.21 0 0 0
04/02/2016
5.13
 1,000 5.21 5.21 5.13 0 0 0
03/02/2016
5.21
 6,800 5.21 5.21 5.21 1,800 0 0.0
02/02/2016
5.21
 0 5.21 5.21 5.21 0 0 0
01/02/2016
5.21
 4,000 5.21 5.21 5.21 0 0 0
29/01/2016
5.21
 100 5.27 5.27 5.21 0 0 0
28/01/2016
5.27
 1,600 5.37 5.37 5.27 0 0 0
27/01/2016
5.37
 0 5.37 5.37 5.37 0 0 0
26/01/2016
5.37
 2,444 5.40 5.40 5.37 0 0 0
25/01/2016
5.40
 1,500 5.37 5.40 5.37 0 0 0
22/01/2016
5.37
 200 5.05 5.37 5.37 0 0 0
21/01/2016
5.05
 4,789 5.08 5.08 4.76 0 0 0
20/01/2016
5.08
 100 5.03 5.08 5.08 0 100 -0.0
19/01/2016
5.03
 1,300 5.00 5.03 5.00 0 0 0
18/01/2016
5.00
 6,000 5.42 5.42 5.00 3,600 0 0.1
15/01/2016
5.42
 1,100 5.53 5.53 5.42 0 0 0
14/01/2016
5.53
 0 5.53 5.53 5.53 0 0 0
13/01/2016
5.53
 200 5.29 5.53 5.53 0 0 0
12/01/2016
5.29
 167 5.27 5.29 5.29 0 0 0
11/01/2016
5.27
 4,300 5.27 5.27 5.27 200 0 0.0
08/01/2016
5.27
 1,464 5.53 5.53 5.27 0 0 0
07/01/2016
5.53
 4,200 5.53 5.53 5.27 0 0 0
06/01/2016
5.53
 256 5.66 5.66 5.53 0 0 0
05/01/2016
5.66
 1,861 5.69 5.69 5.53 0 0 0
04/01/2016
5.69
 1,010 5.69 5.69 5.66 0 0 0
31/12/2015
5.69
 2,900 5.42 5.74 5.69 0 0 0
30/12/2015
5.42
 4,600 5.74 5.74 5.42 0 0 0
29/12/2015
5.74
 1,310 5.77 5.77 5.27 0 0 0
28/12/2015
5.77
 4,000 5.50 5.77 5.45 0 0 0
25/12/2015
5.50
 5,200 5.50 5.50 5.50 0 0 0
24/12/2015
5.50
 16 5.50 5.50 5.50 0 0 0
23/12/2015
5.50
 900 5.27 5.50 5.27 0 0 0
22/12/2015
5.27
 6,600 5.45 5.45 5.27 0 0 0
21/12/2015
5.45
 1,600 5.42 5.48 5.45 0 0 0
18/12/2015
5.42
 1,203 5.45 5.45 5.40 0 0 0
17/12/2015
5.45
 384 5.42 5.45 5.40 0 0 0
16/12/2015
5.42
 1,510 5.50 5.50 5.42 0 0 0
15/12/2015
5.50
 840 5.48 5.50 5.05 0 0 0
14/12/2015
5.48
 4,600 5.55 5.55 5.48 0 0 0
11/12/2015
5.55
 2,083 5.48 5.55 5.34 0 0 0
10/12/2015
5.48
 1,700 5.50 5.50 5.42 0 0 0
09/12/2015
5.50
 2,200 5.58 5.61 5.50 0 0 0
08/12/2015
5.58
 1,735 5.61 5.61 5.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |