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)
19/01/2012
1.80
 500 1.90 1.90 1.78 0 0 0
18/01/2012
1.90
 1,100 1.99 1.99 1.87 0 0 0
17/01/2012
1.99
 2,200 2.12 2.12 1.95 0 0 0
16/01/2012
2.12
 2,100 2.22 2.22 2.10 0 0 0
13/01/2012
2.22
 11,800 2.33 2.33 2.19 0 0 0
12/01/2012
2.33
 3,100 2.30 2.37 2.21 0 0 0
11/01/2012
2.30
 35,100 2.24 2.42 2.24 0 0 0
10/01/2012
2.24
 13,100 2.17 2.30 2.01 0 0 0
09/01/2012
2.17
 7,700 2.06 2.17 1.98 0 0 0
06/01/2012
2.06
 8,800 1.91 2.06 1.88 0 0 0
05/01/2012
1.91
 4,200 1.88 1.98 1.84 0 0 0
04/01/2012
1.88
 3,100 1.87 1.93 1.78 0 0 0
03/01/2012
1.87
 4,500 1.87 1.87 1.77 0 0 0
30/12/2011
1.87
 6,100 1.87 1.98 1.73 0 0 0
29/12/2011
1.87
 12,300 1.85 1.87 1.73 0 0 0
28/12/2011
1.85
 7,600 1.93 1.93 1.80 0 0 0
27/12/2011
1.93
 7,500 2.01 2.01 1.91 0 0 0
26/12/2011
2.01
 12,700 2.11 2.11 1.95 0 0 0
23/12/2011
2.11
 14,900 2.01 2.19 1.98 0 0 0
22/12/2011
2.01
 34,600 2.12 2.19 2.01 0 0 0
21/12/2011
2.12
 29,900 2.12 2.19 2.01 0 500 -0.0
20/12/2011
2.12
 36,200 2.17 2.24 2.12 0 0 0
19/12/2011
2.17
 37,800 2.14 2.30 2.16 0 0 0
16/12/2011
2.14
 105,300 2.12 2.28 2.07 0 0 0
15/12/2011
2.12
 98,100 2.00 2.16 1.98 0 0 0
14/12/2011: Cổ tức tiền mặt tỉ lệ: 6%
14/12/2011
2.00
 61,100 1.91 2.04 1.90 0 0 0
13/12/2011
1.91
 55,500 1.82 1.94 1.78 0 0 0
12/12/2011
1.82
 38,100 1.77 1.87 1.72 0 0 0
09/12/2011
1.77
 18,700 1.75 1.79 1.71 0 0 0
08/12/2011
1.75
 86,800 1.72 1.82 1.62 0 0 0
07/12/2011
1.72
 61,600 1.73 1.81 1.70 0 0 0
06/12/2011
1.73
 56,200 1.72 1.77 1.70 0 0 0
05/12/2011
1.72
 54,400 1.72 1.80 1.66 0 0 0
02/12/2011
1.72
 176,000 1.61 1.75 1.60 0 0 0
01/12/2011
1.61
 70,400 1.59 1.68 1.56 0 0 0
30/11/2011
1.59
 93,100 1.52 1.66 1.52 0 0 0
29/11/2011
1.52
 61,500 1.52 1.62 1.52 0 0 0
28/11/2011
1.52
 72,600 1.47 1.60 1.42 0 0 0
25/11/2011
1.47
 130,000 1.42 1.51 1.37 0 0 0
24/11/2011
1.42
 50,200 1.34 1.42 1.26 0 0 0
23/11/2011
1.34
 34,600 1.28 1.34 1.26 0 0 0
22/11/2011
1.28
 13,100 1.20 1.28 1.15 0 0 0
21/11/2011
1.20
 28,400 1.14 1.21 1.08 0 0 0
18/11/2011
1.14
 10,400 1.21 1.21 1.12 0 0 0
17/11/2011
1.21
 11,300 1.20 1.21 1.16 0 0 0
16/11/2011
1.20
 65,100 1.16 1.25 1.12 0 0 0
15/11/2011
1.16
 14,600 1.11 1.22 1.13 0 0 0
14/11/2011
1.11
 24,300 1.14 1.22 1.09 0 0 0
11/11/2011
1.14
 8,500 1.11 1.19 1.12 0 0 0
10/11/2011
1.11
 30,200 1.14 1.19 1.08 0 0 0
09/11/2011
1.14
 23,200 1.12 1.17 1.08 0 0 0
08/11/2011
1.12
 3,900 1.11 1.17 1.07 0 0 0
07/11/2011
1.11
 6,200 1.12 1.15 1.08 0 0 0
04/11/2011
1.12
 35,700 1.13 1.18 1.12 0 0 0
03/11/2011
1.13
 18,300 1.16 1.16 1.08 0 0 0
02/11/2011
1.16
 26,200 1.22 1.22 1.14 0 0 0
01/11/2011
1.22
 50,800 1.26 1.26 1.19 0 0 0
31/10/2011
1.26
 57,900 1.34 1.34 1.25 0 0 0
28/10/2011
1.34
 85,600 1.43 1.43 1.34 0 0 0
27/10/2011
1.43
 55,500 1.39 1.52 1.42 0 0 0
26/10/2011
1.39
 198,000 1.36 1.55 1.39 0 0 0
25/10/2011
1.36
 77,600 1.33 1.46 1.31 0 0 0
24/10/2011
1.33
 22,900 1.32 1.41 1.33 0 0 0
21/10/2011
1.32
 32,300 1.29 1.37 1.26 0 0 0
20/10/2011
1.29
 63,300 1.22 1.31 1.23 0 0 0
19/10/2011
1.22
 92,500 1.15 1.25 1.13 0 0 0
18/10/2011
1.15
 37,200 1.16 1.20 1.15 0 0 0
17/10/2011
1.16
 33,900 1.13 1.21 1.15 0 0 0
14/10/2011
1.13
 55,300 1.13 1.16 1.09 0 0 0
13/10/2011
1.13
 91,800 1.05 1.13 0.99 0 2,000 -0.0
12/10/2011
1.05
 54,800 1.05 1.07 1.02 0 0 0
11/10/2011
1.05
 35,000 1.05 1.07 0.98 0 0 0
10/10/2011
1.05
 38,900 1.08 1.08 1.03 0 0 0
07/10/2011
1.08
 145,800 1.02 1.08 1.03 0 0 0
06/10/2011
1.02
 88,500 0.96 1.02 0.92 0 0 0
05/10/2011
0.96
 79,300 0.91 0.96 0.91 0 0 0
04/10/2011
0.91
 34,100 0.89 0.91 0.88 0 0 0
03/10/2011
0.89
 24,100 0.88 0.91 0.86 3,000 0 0.0
30/09/2011
0.88
 28,200 0.87 0.89 0.85 900 0 0.0
29/09/2011
0.87
 19,200 0.87 0.87 0.85 0 0 0
28/09/2011
0.87
 15,800 0.88 0.88 0.87 0 0 0
27/09/2011
0.88
 13,300 0.87 0.88 0.87 0 0 0
26/09/2011
0.87
 17,400 0.86 0.88 0.85 0 0 0
23/09/2011
0.86
 25,300 0.87 0.87 0.85 0 0 0
22/09/2011
0.87
 11,500 0.82 0.87 0.84 0 0 0
21/09/2011
0.82
 11,500 0.86 0.86 0.81 0 0 0
20/09/2011
0.86
 13,200 0.83 0.86 0.82 0 0 0
19/09/2011
0.83
 16,000 0.81 0.83 0.81 0 0 0
16/09/2011
0.81
 11,800 0.84 0.84 0.80 0 0 0
15/09/2011
0.84
 5,800 0.85 0.85 0.82 0 0 0
14/09/2011
0.85
 21,600 0.87 0.89 0.84 0 0 0
13/09/2011
0.87
 51,900 0.83 0.87 0.83 0 0 0
12/09/2011
0.83
 17,700 0.80 0.86 0.81 0 0 0
09/09/2011
0.80
 19,000 0.81 0.87 0.80 0 0 0
08/09/2011
0.81
 25,100 0.79 0.82 0.78 0 0 0
07/09/2011
0.79
 5,100 0.76 0.79 0.76 0 0 0
06/09/2011
0.76
 12,700 0.80 0.85 0.76 100 0 0.0
05/09/2011
0.80
 0 0.80 0.80 0.80 0 0 0
01/09/2011
0.80
 1,000 0.79 0.80 0.80 0 0 0
31/08/2011
0.79
 14,400 0.77 0.79 0.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |