CTCP Nhựa Đồng Nai (dnp)

19.80
0.70
(3.66%)
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
(2025-11-05) 		-0.80 -4.02% 20,900 -300 -0.0
18.10
21.90
19.80
2 tháng
(2025-10-06) 		0 0% 37,000 500 0.0
18.10
21.90
19.80
3 tháng
(2025-09-08) 		-0.20 -1.04% 141,500 -1,200 -0.0
18.10
21.90
19.80
6 tháng
(2025-06-09) 		-0.70 -3.54% 302,800 -1,400 -0.0
18.10
22.80
19.80
12 tháng
(2024-12-10) 		-1.40 -6.83% 767,363 -11,200 -0.2
18
22.80
19.80
24 tháng
(2023-12-18) 		-2.40 -11.16% 6,783,949 -67,451 -1.3
18
26.80
19.80
36 tháng
(2022-12-21) 		-5.30 -21.72% 21,317,486 -63,232 -1.2
18
30.90
19.80
60 tháng
(2020-12-31) 		1.10 6.11% 34,205,360 -278,937 -6.5
16.20
34.60
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2011
0.77
 6,100 0.77 0.81 0.77 0 0 0
29/08/2011
0.77
 4,300 0.74 0.77 0.74 0 0 0
26/08/2011
0.74
 2,100 0.74 0.76 0.74 0 0 0
25/08/2011
0.74
 0 0.74 0.74 0.74 0 0 0
24/08/2011
0.74
 500 0.73 0.74 0.74 0 0 0
23/08/2011
0.73
 600 0.77 0.77 0.73 0 0 0
22/08/2011
0.77
 5,800 0.72 0.77 0.75 0 0 0
19/08/2011
0.72
 900 0.75 0.75 0.72 0 0 0
18/08/2011
0.75
 3,800 0.78 0.80 0.75 0 0 0
17/08/2011
0.78
 100 0.75 0.78 0.78 0 0 0
16/08/2011
0.75
 0 0.75 0.75 0.75 0 0 0
15/08/2011
0.75
 100 0.71 0.75 0.75 0 0 0
12/08/2011
0.71
 8,500 0.70 0.73 0.71 0 0 0
11/08/2011
0.70
 17,500 0.71 0.71 0.70 0 0 0
10/08/2011
0.71
 200 0.71 0.71 0.71 0 0 0
09/08/2011
0.71
 5,200 0.74 0.74 0.70 0 0 0
08/08/2011
0.74
 3,200 0.77 0.77 0.74 0 0 0
05/08/2011
0.77
 100 0.75 0.77 0.77 0 0 0
04/08/2011
0.75
 16,200 0.72 0.75 0.75 0 0 0
03/08/2011
0.72
 5,600 0.74 0.74 0.71 0 0 0
02/08/2011
0.74
 4,100 0.76 0.81 0.74 500 0 0.0
01/08/2011
0.76
 2,000 0.74 0.76 0.76 0 0 0
29/07/2011
0.74
 2,300 0.74 0.74 0.73 0 0 0
28/07/2011
0.74
 6,500 0.73 0.74 0.73 0 0 0
27/07/2011
0.73
 3,600 0.78 0.78 0.73 0 0 0
26/07/2011
0.78
 100 0.74 0.78 0.78 0 0 0
25/07/2011
0.74
 3,000 0.75 0.75 0.74 0 0 0
22/07/2011
0.75
 4,000 0.76 0.76 0.75 0 0 0
21/07/2011
0.76
 3,300 0.76 0.81 0.75 0 0 0
20/07/2011
0.76
 400 0.74 0.76 0.76 0 0 0
19/07/2011
0.74
 1,700 0.75 0.80 0.74 0 0 0
18/07/2011
0.75
 1,000 0.75 0.75 0.75 0 0 0
15/07/2011
0.75
 1,100 0.75 0.77 0.75 0 0 0
14/07/2011
0.75
 1,400 0.75 0.75 0.74 0 0 0
13/07/2011
0.75
 5,700 0.75 0.76 0.75 0 0 0
12/07/2011
0.75
 8,500 0.78 0.78 0.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |