CTCP Nhựa Đồng Nai (dnp)

19.20
-0.20
(-1.03%)
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
(2025-12-29) 		-0.60 -3% 91,900 400 0.0
19.20
21.60
19.20
2 tháng
(2025-12-01) 		-0.40 -2.02% 125,300 -800 -0.0
19.10
21.60
19.20
3 tháng
(2025-10-30) 		-0.10 -0.51% 152,200 -500 -0.0
18.10
21.90
19.20
6 tháng
(2025-08-01) 		0 0% 301,600 -2,200 -0.0
18.10
21.90
19.20
12 tháng
(2025-02-03) 		-1 -4.90% 594,046 -8,000 -0.1
18
22.80
19.20
24 tháng
(2024-02-15) 		-1.60 -7.62% 6,869,927 -63,651 -1.2
18
26.80
19.20
36 tháng
(2023-02-13) 		-4.40 -18.49% 21,405,212 -64,232 -1.2
18
30.90
19.20
60 tháng
(2021-02-23) 		-0.80 -3.96% 34,088,750 -217,937 -5.4
16.20
34.60
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/12/2012
1.40
 3,000 1.38 1.47 1.40 0 0 0
13/12/2012
1.38
 1,900 1.29 1.38 1.36 0 0 0
12/12/2012
1.29
 900 1.25 1.32 1.27 0 0 0
11/12/2012
1.25
 400 1.25 1.32 1.25 0 0 0
10/12/2012
1.25
 2,500 1.32 1.41 1.25 0 0 0
07/12/2012
1.32
 7,700 1.40 1.40 1.31 0 0 0
06/12/2012
1.40
 43,500 1.36 1.47 1.40 0 0 0
05/12/2012
1.36
 4,900 1.32 1.40 1.36 0 0 0
04/12/2012
1.32
 7,900 1.25 1.32 1.17 0 0 0
03/12/2012
1.25
 300 1.31 1.31 1.25 0 0 0
30/11/2012
1.31
 900 1.40 1.40 1.31 0 0 0
29/11/2012
1.40
 0 1.40 1.40 1.40 0 0 0
28/11/2012
1.40
 500 1.50 1.50 1.40 0 0 0
27/11/2012
1.50
 13,400 1.61 1.61 1.50 0 0 0
26/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
23/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
22/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
21/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
20/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
19/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
16/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
15/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
14/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
13/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
12/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
09/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
08/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |