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)
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
17/07/2015
4.29
 205,050 4.29 4.29 4.29 3,400 0 0.1
16/07/2015
4.29
 200 4.29 4.37 4.29 100 0 0.0
15/07/2015
4.29
 2,876 4.21 4.29 3.82 0 0 0
14/07/2015
4.21
 200,300 4.21 4.21 3.79 0 0 0
13/07/2015
4.21
 0 4.21 4.21 4.21 0 0 0
10/07/2015
4.21
 6,700 4.29 4.29 4.21 0 0 0
09/07/2015
4.29
 200,300 4.42 4.42 4.26 0 0 0
08/07/2015
4.42
 0 4.42 4.42 4.42 0 0 0
07/07/2015
4.42
 274 4.42 4.42 4.42 0 0 0
06/07/2015
4.42
 0 4.42 4.42 4.42 0 0 0
03/07/2015
4.42
 0 4.42 4.42 4.42 0 0 0
02/07/2015
4.42
 2,022 4.16 4.42 4.05 0 0 0
01/07/2015
4.16
 0 4.16 4.16 4.16 0 0 0
30/06/2015
4.16
 300 3.98 4.16 4.16 0 0 0
29/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
29/06/2015
3.98
 6,400 3.97 4.03 3.98 0 0 0
26/06/2015
3.97
 4,000 3.97 3.97 3.86 0 0 0
25/06/2015
3.97
 700 3.97 3.97 3.90 0 0 0
24/06/2015
3.97
 2,700 3.97 3.97 3.77 0 1,600 -0.0
23/06/2015
3.97
 18,324 3.99 4.02 3.68 0 13,400 -0.2
22/06/2015
3.99
 1,700 4.02 4.02 3.77 0 0 0
19/06/2015
4.02
 2,000 3.99 4.02 4.02 0 0 0
18/06/2015
3.99
 0 3.99 3.99 3.99 0 0 0
17/06/2015
3.99
 5,100 3.97 3.99 3.97 0 0 0
16/06/2015
3.97
 0 3.97 3.97 3.97 0 0 0
15/06/2015
3.97
 100 3.97 3.97 3.97 0 0 0
12/06/2015
3.97
 2,678 3.79 3.97 3.84 0 0 0
11/06/2015
3.79
 5,600 4.06 4.06 3.74 0 0 0
10/06/2015
4.06
 75 4.06 4.06 4.06 0 0 0
09/06/2015
4.06
 7,200 3.95 4.06 3.74 0 0 0
08/06/2015
3.95
 7,800 3.97 3.97 3.63 0 0 0
05/06/2015
3.97
 3,200 3.97 3.97 3.93 0 300 -0.0
04/06/2015
3.97
 200 3.99 3.99 3.97 0 0 0
03/06/2015
3.99
 1,752 3.97 3.99 3.88 0 0 0
02/06/2015
3.97
 4,210 3.93 3.97 3.68 0 0 0
01/06/2015
3.93
 3,090 4.04 4.04 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |