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)
07/12/2015
5.61
 1,100 5.61 5.61 5.53 0 0 0
04/12/2015
5.61
 900 5.63 5.66 5.58 200 0 0.0
03/12/2015
5.63
 18,508 5.63 5.79 5.63 15,000 0 0.3
02/12/2015
5.63
 400 5.66 5.66 5.55 0 0 0
01/12/2015
5.66
 400 5.63 5.66 5.58 0 0 0
30/11/2015
5.63
 12,300 5.63 5.63 5.53 0 0 0
27/11/2015
5.63
 6,200 5.63 5.63 5.58 0 0 0
26/11/2015
5.63
 1,300 5.71 5.71 5.63 0 0 0
25/11/2015
5.71
 3,000 5.61 5.71 5.66 0 0 0
24/11/2015
5.61
 100 5.37 5.61 5.61 0 0 0
23/11/2015
5.37
 2,132 5.66 5.69 5.34 500 0 0.0
20/11/2015
5.66
 510 5.71 5.71 5.66 0 0 0
19/11/2015
5.71
 1,650 5.40 5.71 5.40 0 0 0
18/11/2015
5.40
 100 5.53 5.53 5.40 0 0 0
17/11/2015
5.53
 10,439 5.48 5.92 5.53 0 0 0
16/11/2015
5.48
 600 5.45 5.48 5.42 0 0 0
13/11/2015
5.45
 4,500 5.42 5.45 5.29 0 0 0
12/11/2015
5.42
 5,300 5.37 5.42 5.19 0 0 0
11/11/2015
5.37
 7,100 5.37 5.37 5.03 0 0 0
10/11/2015
5.37
 1,400 5.40 5.40 5.19 0 0 0
09/11/2015
5.40
 2,300 5.42 5.42 5.16 100 0 0.0
06/11/2015
5.42
 500 5.63 5.63 5.42 0 100 -0.0
05/11/2015
5.63
 3,856 5.69 5.69 5.40 500 0 0.0
04/11/2015
5.69
 3,000 5.61 5.87 5.40 600 0 0.0
03/11/2015
5.61
 200 5.61 5.61 5.61 0 0 0
02/11/2015
5.61
 2,144 5.66 5.66 5.34 0 0 0
30/10/2015
5.66
 2,208 5.66 5.66 5.66 0 0 0
29/10/2015
5.66
 8,700 5.53 6.00 5.53 0 0 0
28/10/2015
5.53
 10,644 5.32 5.74 5.40 400 0 0.0
27/10/2015
5.32
 3,423 5.79 5.79 5.27 0 0 0
26/10/2015
5.79
 20,123 5.77 6.19 5.53 0 0 0
23/10/2015
5.77
 10,113 5.37 5.90 5.37 0 0 0
22/10/2015
5.37
 500 5.21 5.42 5.27 0 0 0
21/10/2015
5.21
 34,397 4.74 5.21 4.84 500 0 0.0
20/10/2015
4.74
 2,400 4.82 4.82 4.74 0 0 0
19/10/2015
4.82
 7,936 4.82 4.87 4.74 0 0 0
16/10/2015
4.82
 1,300 4.90 4.90 4.74 100 1,100 -0.0
15/10/2015
4.90
 8,700 4.79 4.90 4.74 6,200 0 0.1
14/10/2015
4.79
 6,264 4.82 4.82 4.74 4,100 0 0.1
13/10/2015
4.82
 13,013 4.82 4.82 4.69 9,100 0 0.2
12/10/2015
4.82
 1,700 4.82 4.98 4.82 0 0 0
09/10/2015
4.82
 4,400 4.84 4.98 4.82 0 0 0
08/10/2015
4.84
 1,476 4.82 4.84 4.79 900 0 0.0
07/10/2015
4.82
 23,700 5.00 5.00 4.76 8,400 0 0.2
06/10/2015
5.00
 1,200 5.03 5.03 5.00 0 0 0
05/10/2015
5.03
 16,200 5.08 5.21 4.82 3,700 0 0.1
02/10/2015
5.08
 4,500 5.00 5.40 4.92 0 0 0
01/10/2015
5.00
 0 5.00 5.00 5.00 0 0 0
30/09/2015
5.00
 11,324 4.95 5.00 4.79 6,900 0 0.1
29/09/2015
4.95
 19,700 5.00 5.00 4.74 11,100 0 0.2
28/09/2015
5.00
 1,500 5.00 5.00 4.87 0 0 0
25/09/2015
5.00
 3,100 4.87 5.05 4.87 1,800 0 0.0
24/09/2015
4.87
 2,000 5.03 5.03 4.87 0 0 0
23/09/2015
5.03
 800 5.03 5.03 4.79 500 0 0.0
22/09/2015
5.03
 2,550 4.90 5.03 4.90 0 0 0
21/09/2015
4.90
 5,700 4.74 4.90 4.79 300 0 0.0
18/09/2015
4.74
 22,800 4.74 4.76 4.71 0 0 0
17/09/2015
4.74
 37,620 4.48 4.74 4.45 15,000 0 0.3
16/09/2015
4.48
 8,100 4.42 4.48 4.40 500 0 0.0
15/09/2015
4.42
 18,300 4.29 4.42 4.32 5,000 0 0.1
14/09/2015
4.29
 8,814 4.29 4.37 4.29 5,900 0 0.1
11/09/2015
4.29
 8,000 4.37 4.37 4.29 6,000 0 0.1
10/09/2015
4.37
 4,200 4.37 4.37 4.29 2,200 0 0.0
09/09/2015
4.37
 2,288 4.19 4.37 4.37 0 0 0
08/09/2015
4.19
 33,600 4.37 4.40 4.19 27,200 0 0.4
07/09/2015
4.37
 3,100 4.37 4.40 4.37 1,300 0 0.0
04/09/2015
4.37
 24,900 4.40 4.40 4.32 19,900 0 0.3
03/09/2015
4.40
 2,700 4.42 4.42 4.21 2,200 0 0.0
01/09/2015
4.42
 10,000 4.50 4.50 4.42 0 0 0
31/08/2015
4.50
 26,600 4.58 4.58 4.21 10,200 0 0.2
28/08/2015
4.58
 30,900 4.26 4.58 4.32 0 0 0
27/08/2015
4.26
 30,400 4.08 4.26 4.11 1,500 0 0.0
26/08/2015
4.08
 5,000 4.05 4.08 4.05 0 0 0
25/08/2015
4.05
 5,200 3.95 4.05 3.95 0 0 0
24/08/2015
3.95
 173,500 4.08 4.26 3.95 0 0 0
21/08/2015
4.08
 15,800 4.24 4.24 4.08 5,000 0 0.1
20/08/2015
4.24
 10,400 4.29 4.29 4.16 5,600 0 0.1
19/08/2015
4.29
 0 4.29 4.29 4.29 0 0 0
18/08/2015
4.29
 110,500 4.11 4.29 3.74 0 0 0
17/08/2015
4.11
 0 4.11 4.11 4.11 0 0 0
14/08/2015
4.11
 4,600 4.21 4.26 4.11 1,600 0 0.0
13/08/2015
4.21
 1,100 4.08 4.21 4.05 0 0 0
12/08/2015
4.08
 10,400 4.16 4.16 4.08 4,800 0 0.1
11/08/2015
4.16
 513 4.34 4.34 4.16 0 0 0
10/08/2015
4.34
 34,590 4.42 4.42 4.34 0 0 0
07/08/2015
4.42
 0 4.42 4.42 4.42 0 0 0
06/08/2015
4.42
 62,000 4.37 4.42 3.98 0 0 0
05/08/2015
4.37
 7,900 4.48 4.48 4.05 300 0 0.0
04/08/2015
4.48
 5,200 4.34 4.48 4.40 0 0 0
03/08/2015
4.34
 13,510 4.42 4.42 4.11 0 0 0
31/07/2015
4.42
 4,800 4.34 4.48 4.37 0 0 0
30/07/2015
4.34
 88,100 4.19 4.37 4.16 0 0 0
29/07/2015
4.19
 3,300 4.08 4.19 4.13 0 0 0
28/07/2015
4.08
 300 4.21 4.21 4.08 0 0 0
27/07/2015
4.21
 1,000 4.21 4.21 4.21 0 0 0
24/07/2015
4.21
 54,700 4.16 4.26 3.79 0 0 0
23/07/2015
4.16
 25,600 4.13 4.29 4.08 0 0 0
22/07/2015
4.13
 42,720 4.08 4.29 3.82 0 0 0
21/07/2015
4.08
 10,300 4.00 4.08 4.08 0 0 0
20/07/2015
4.00
 5,500 4.29 4.29 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |