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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |