CTCP Nhựa Đồng Nai (dnp)

18.90
-0.60
(-3.08%)
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
(2026-02-11) 		0.20 1.04% 37,900 -100 -0.0
19.20
19.90
19.50
2 tháng
(2026-01-12) 		-0.60 -2.99% 52,500 1,400 0.0
19.20
20.10
19.50
3 tháng
(2025-12-15) 		-1 -4.88% 152,200 1,300 0.0
19.20
21.60
19.50
6 tháng
(2025-09-15) 		0.10 0.52% 288,400 900 0.0
18.10
21.90
19.50
12 tháng
(2025-03-18) 		-0.40 -2.01% 567,900 -9,000 -0.2
18
22.80
19.50
24 tháng
(2024-03-25) 		-1.20 -5.80% 6,866,041 -63,951 -1.2
18
26.80
19.50
36 tháng
(2023-03-29) 		-3.80 -16.31% 21,305,749 -62,818 -1.2
18
30.90
19.50
60 tháng
(2021-04-08) 		-4.30 -18.07% 32,863,928 -61,837 -1.9
16.20
34.60
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2013
1.78
 0 1.78 1.78 1.78 0 0 0
17/05/2013
1.78
 0 1.78 1.78 1.78 0 0 0
16/05/2013
1.78
 0 1.78 1.78 1.78 0 0 0
15/05/2013
1.78
 0 1.78 1.78 1.78 0 0 0
14/05/2013
1.78
 0 1.78 1.78 1.78 0 0 0
13/05/2013
1.78
 0 1.78 1.78 1.78 0 90 -0.0
10/05/2013
1.78
 0 1.78 1.78 1.78 0 0 0
09/05/2013
1.78
 200 1.78 1.83 1.78 0 0 0
08/05/2013
1.78
 3,800 1.78 1.78 1.78 0 0 0
07/05/2013
1.78
 0 1.78 1.78 1.78 0 0 0
06/05/2013
1.78
 300 1.78 1.78 1.78 0 0 0
03/05/2013
1.78
 0 1.78 1.78 1.78 0 0 0
02/05/2013
1.78
 1,500 1.78 1.78 1.78 0 0 0
26/04/2013
1.78
 100 1.78 1.78 1.78 0 0 0
25/04/2013
1.78
 1,100 1.78 1.78 1.78 0 0 0
24/04/2013
1.78
 0 1.78 1.78 1.78 0 0 0
23/04/2013
1.78
 1,500 1.78 1.78 1.78 0 0 0
22/04/2013
1.78
 100 1.78 1.78 1.78 0 0 0
18/04/2013
1.78
 600 1.75 1.78 1.74 0 0 0
17/04/2013
1.75
 300 1.78 1.78 1.60 0 0 0
16/04/2013
1.78
 1,500 1.77 1.78 1.72 0 0 0
15/04/2013
1.77
 200 1.77 1.77 1.73 0 0 0
12/04/2013: Cổ tức tiền mặt tỉ lệ: 6%
12/04/2013
1.77
 1,100 1.77 1.77 1.77 0 0 0
11/04/2013
1.77
 400 1.72 1.88 1.72 0 0 0
10/04/2013
1.72
 0 1.72 1.72 1.72 0 0 0
09/04/2013
1.72
 200 1.71 1.72 1.72 0 0 0
08/04/2013
1.71
 1,900 1.69 1.85 1.70 0 0 0
05/04/2013
1.69
 6,000 1.73 1.88 1.67 0 0 0
04/04/2013
1.73
 7,400 1.72 1.88 1.72 0 0 0
03/04/2013
1.72
 1,000 1.71 1.72 1.72 0 0 0
02/04/2013
1.71
 0 1.71 1.71 1.71 0 0 0
01/04/2013
1.71
 0 1.71 1.71 1.71 0 0 0
29/03/2013
1.71
 1,500 1.70 1.71 1.70 0 0 0
28/03/2013
1.70
 0 1.70 1.70 1.70 0 0 0
27/03/2013
1.70
 400 1.70 1.70 1.65 0 0 0
26/03/2013
1.70
 600 1.70 1.70 1.68 0 0 0
25/03/2013
1.70
 0 1.70 1.70 1.70 0 0 0
22/03/2013
1.70
 200 1.70 1.70 1.54 0 100 -0.0
21/03/2013
1.70
 1,600 1.70 1.70 1.54 0 0 0
20/03/2013
1.70
 0 1.70 1.70 1.70 0 0 0
19/03/2013
1.70
 1,000 1.70 1.70 1.70 0 0 0
18/03/2013
1.70
 1,200 1.70 1.70 1.70 0 0 0
15/03/2013
1.70
 600 1.70 1.70 1.70 0 0 0
14/03/2013
1.70
 600 1.70 1.70 1.54 0 0 0
13/03/2013
1.70
 1,100 1.70 1.70 1.65 0 0 0
12/03/2013
1.70
 2,800 1.70 1.70 1.70 0 0 0
11/03/2013
1.70
 1,000 1.70 1.70 1.70 0 100 -0.0
08/03/2013
1.70
 0 1.70 1.70 1.70 0 0 0
07/03/2013
1.70
 0 1.70 1.70 1.70 0 0 0
06/03/2013
1.70
 0 1.70 1.70 1.70 0 0 0
05/03/2013
1.70
 0 1.70 1.70 1.70 0 0 0
04/03/2013
1.70
 0 1.70 1.70 1.70 0 0 0
01/03/2013
1.70
 0 1.70 1.70 1.70 0 0 0
28/02/2013
1.70
 0 1.70 1.70 1.70 0 0 0
27/02/2013
1.70
 200 1.70 1.70 1.53 0 0 0
26/02/2013
1.70
 0 1.70 1.70 1.70 0 0 0
25/02/2013
1.70
 1,700 1.70 1.70 1.65 0 0 0
22/02/2013
1.70
 100 1.70 1.70 1.70 0 0 0
21/02/2013
1.70
 100 1.70 1.70 1.70 0 0 0
20/02/2013
1.70
 500 1.71 1.71 1.65 0 0 0
19/02/2013
1.71
 0 1.71 1.71 1.71 0 0 0
18/02/2013
1.71
 0 1.71 1.71 1.71 0 0 0
08/02/2013
1.71
 0 1.71 1.71 1.71 0 0 0
07/02/2013
1.71
 9,300 1.68 1.71 1.65 0 5,000 -0.1
06/02/2013
1.68
 0 1.68 1.68 1.68 0 0 0
05/02/2013
1.68
 0 1.68 1.68 1.68 0 0 0
04/02/2013
1.68
 0 1.68 1.68 1.68 0 0 0
01/02/2013
1.68
 100 1.63 1.68 1.68 0 0 0
31/01/2013
1.63
 600 1.62 1.63 1.48 0 0 0
30/01/2013
1.62
 5,800 1.65 1.73 1.62 0 0 0
29/01/2013
1.65
 300 1.70 1.70 1.65 0 0 0
28/01/2013
1.70
 6,800 1.68 1.77 1.63 0 0 0
25/01/2013
1.68
 600 1.60 1.68 1.54 0 0 0
24/01/2013
1.60
 500 1.60 1.60 1.57 0 0 0
23/01/2013
1.60
 0 1.60 1.60 1.60 0 0 0
22/01/2013
1.60
 300 1.59 1.60 1.60 0 0 0
21/01/2013
1.59
 2,000 1.59 1.60 1.59 0 0 0
18/01/2013
1.59
 0 1.60 1.59 1.59 0 0 0
17/01/2013
1.60
 171,900 1.54 1.60 1.49 0 0 0
16/01/2013
1.54
 500 1.46 1.54 1.54 0 0 0
15/01/2013
1.46
 1,700 1.32 1.46 1.35 0 0 0
14/01/2013
1.32
 2,200 1.30 1.32 1.32 0 0 0
11/01/2013
1.30
 1,700 1.37 1.37 1.30 0 0 0
10/01/2013
1.37
 500 1.43 1.43 1.37 0 0 0
09/01/2013
1.43
 1,100 1.53 1.53 1.43 0 0 0
08/01/2013
1.53
 600 1.58 1.58 1.53 0 0 0
07/01/2013
1.58
 1,900 1.64 1.64 1.58 0 0 0
04/01/2013
1.64
 89,000 1.60 1.75 1.57 0 0 0
03/01/2013
1.60
 41,100 1.57 1.67 1.57 0 0 0
02/01/2013
1.57
 21,300 1.47 1.57 1.54 0 0 0
28/12/2012
1.47
 29,000 1.41 1.50 1.47 0 0 0
27/12/2012
1.41
 4,500 1.38 1.43 1.40 0 0 0
26/12/2012
1.38
 2,300 1.33 1.41 1.36 0 0 0
25/12/2012
1.33
 2,300 1.28 1.36 1.30 0 0 0
24/12/2012
1.28
 0 1.28 1.28 1.28 0 0 0
21/12/2012
1.28
 500 1.31 1.31 1.28 0 0 0
20/12/2012
1.31
 800 1.32 1.33 1.31 0 0 0
19/12/2012
1.32
 100 1.33 1.33 1.32 0 0 0
18/12/2012
1.33
 1,600 1.36 1.40 1.33 0 0 0
17/12/2012
1.36
 900 1.40 1.40 1.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |