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)
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
07/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
06/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
05/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
02/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
01/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
31/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
30/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
29/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
26/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
25/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
24/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
23/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
22/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
19/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
18/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
17/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
16/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
15/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
12/10/2012
1.61
 100 1.53 1.61 1.61 0 0 0
11/10/2012
1.53
 1,800 1.43 1.53 1.43 0 0 0
10/10/2012
1.43
 0 1.43 1.43 1.43 0 0 0
09/10/2012
1.43
 0 1.43 1.43 1.43 0 0 0
08/10/2012
1.43
 0 1.43 1.43 1.43 0 0 0
05/10/2012
1.43
 0 1.43 1.43 1.43 0 0 0
04/10/2012
1.43
 0 1.43 1.43 1.43 0 0 0
03/10/2012
1.43
 0 1.43 1.43 1.43 0 0 0
02/10/2012
1.43
 0 1.43 1.43 1.43 0 0 0
01/10/2012
1.43
 0 1.43 1.43 1.43 0 0 0
28/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
27/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
26/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
25/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
24/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
21/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
20/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
19/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
18/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
17/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
14/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
13/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
12/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
11/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
10/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
07/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
06/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
05/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
04/09/2012
1.43
 0 1.43 1.43 1.43 0 0 0
31/08/2012
1.43
 0 1.43 1.43 1.43 0 0 0
30/08/2012
1.43
 0 1.43 1.43 1.43 0 0 0
29/08/2012
1.43
 0 1.43 1.43 1.43 0 0 0
28/08/2012
1.43
 1,000 1.43 1.43 1.43 0 0 0
27/08/2012
1.43
 1,500 1.38 1.43 1.38 0 0 0
24/08/2012
1.38
 1,000 1.43 1.43 1.38 0 0 0
23/08/2012
1.43
 0 1.43 1.43 1.43 0 0 0
22/08/2012
1.43
 600 1.46 1.46 1.36 0 0 0
21/08/2012
1.46
 0 1.46 1.46 1.46 0 0 0
20/08/2012
1.46
 0 1.46 1.46 1.46 0 0 0
17/08/2012
1.46
 100 1.42 1.46 1.46 0 0 0
16/08/2012
1.42
 10,700 1.35 1.42 1.42 0 0 0
15/08/2012
1.35
 0 1.35 1.35 1.35 0 0 0
14/08/2012
1.35
 0 1.35 1.35 1.35 0 0 0
13/08/2012
1.35
 0 1.35 1.35 1.35 0 0 0
10/08/2012
1.35
 0 1.35 1.35 1.35 0 0 0
09/08/2012
1.35
 0 1.35 1.35 1.35 0 0 0
08/08/2012
1.35
 1,000 1.35 1.35 1.35 0 0 0
07/08/2012
1.35
 500 1.35 1.35 1.35 0 0 0
06/08/2012
1.35
 0 1.35 1.35 1.35 0 0 0
03/08/2012
1.35
 0 1.35 1.35 1.35 0 0 0
02/08/2012
1.35
 0 1.35 1.35 1.35 0 0 0
01/08/2012
1.35
 0 1.35 1.35 1.35 0 0 0
31/07/2012
1.35
 0 1.35 1.35 1.35 0 0 0
30/07/2012
1.35
 100 1.43 1.43 1.35 0 0 0
27/07/2012
1.43
 0 1.43 1.43 1.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |