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)
11/07/2011
0.78
 3,900 0.77 0.79 0.78 0 0 0
08/07/2011
0.77
 2,000 0.80 0.80 0.77 0 0 0
07/07/2011
0.80
 0 0.80 0.80 0.80 0 0 0
06/07/2011
0.80
 2,000 0.81 0.81 0.79 0 0 0
05/07/2011
0.81
 4,100 0.77 0.81 0.76 0 0 0
04/07/2011
0.77
 0 0.78 0.77 0.77 0 0 0
01/07/2011
0.78
 9,600 0.75 0.80 0.76 0 0 0
30/06/2011
0.75
 6,500 0.80 0.80 0.75 0 0 0
29/06/2011
0.80
 6,900 0.81 0.81 0.77 0 0 0
28/06/2011
0.81
 8,800 0.81 0.81 0.78 0 0 0
27/06/2011
0.81
 10,800 0.77 0.81 0.75 0 0 0
24/06/2011
0.77
 1,300 0.79 0.79 0.75 0 0 0
23/06/2011
0.79
 0 0.79 0.79 0.79 0 0 0
22/06/2011
0.79
 500 0.80 0.80 0.79 0 0 0
21/06/2011
0.80
 5,500 0.76 0.81 0.76 0 500 -0.0
20/06/2011
0.76
 7,200 0.78 0.78 0.75 0 0 0
17/06/2011
0.78
 2,200 0.80 0.80 0.78 0 0 0
16/06/2011
0.80
 13,300 0.81 0.82 0.79 0 0 0
15/06/2011
0.81
 12,900 0.85 0.85 0.81 0 0 0
14/06/2011
0.85
 21,400 0.88 0.89 0.85 0 0 0
13/06/2011
0.88
 11,800 0.84 0.88 0.83 0 0 0
10/06/2011
0.84
 20,200 0.82 0.86 0.84 800 0 0.0
09/06/2011
0.82
 6,700 0.82 0.82 0.80 0 0 0
08/06/2011
0.82
 4,200 0.84 0.84 0.82 0 0 0
07/06/2011
0.84
 5,500 0.80 0.84 0.81 0 0 0
06/06/2011
0.80
 3,700 0.77 0.82 0.80 0 0 0
03/06/2011
0.77
 14,300 0.83 0.86 0.77 0 0 0
02/06/2011
0.83
 27,900 0.79 0.83 0.81 0 0 0
01/06/2011
0.79
 7,800 0.76 0.79 0.77 0 0 0
31/05/2011
0.76
 10,900 0.75 0.76 0.75 0 0 0
30/05/2011
0.75
 52,200 0.74 0.76 0.75 0 0 0
27/05/2011
0.74
 14,000 0.71 0.74 0.71 0 0 0
26/05/2011
0.71
 6,200 0.68 0.72 0.69 0 0 0
25/05/2011
0.68
 20,700 0.72 0.72 0.68 0 0 0
24/05/2011
0.72
 2,200 0.74 0.74 0.72 0 0 0
23/05/2011
0.74
 17,100 0.78 0.79 0.74 2,400 0 0.0
20/05/2011
0.78
 2,200 0.79 0.81 0.78 0 0 0
19/05/2011
0.79
 500 0.80 0.80 0.79 0 0 0
18/05/2011
0.80
 18,500 0.80 0.80 0.76 0 0 0
17/05/2011
0.80
 14,100 0.84 0.84 0.79 0 0 0
16/05/2011
0.84
 100 0.85 0.85 0.84 0 0 0
13/05/2011
0.85
 300 0.84 0.85 0.83 0 0 0
12/05/2011
0.84
 7,000 0.81 0.84 0.83 0 0 0
11/05/2011
0.81
 19,300 0.85 0.85 0.80 0 0 0
10/05/2011
0.85
 2,000 0.85 0.85 0.85 0 0 0
09/05/2011
0.85
 8,700 0.83 0.86 0.84 0 0 0
06/05/2011
0.83
 2,100 0.86 0.86 0.83 0 0 0
05/05/2011
0.86
 1,300 0.86 0.86 0.86 0 0 0
04/05/2011
0.86
 2,500 0.86 0.87 0.86 0 0 0
29/04/2011
0.86
 6,100 0.85 0.87 0.86 0 0 0
28/04/2011
0.85
 13,200 0.84 0.87 0.85 0 0 0
27/04/2011
0.84
 600 0.85 0.87 0.84 0 0 0
26/04/2011
0.85
 2,800 0.90 0.90 0.85 0 0 0
25/04/2011
0.90
 5,800 0.89 0.91 0.85 0 0 0
22/04/2011
0.89
 1,900 0.89 0.89 0.85 0 0 0
21/04/2011
0.89
 3,700 0.87 0.89 0.85 0 0 0
20/04/2011: Cổ tức tiền mặt tỉ lệ: 5%
20/04/2011
0.87
 5,400 0.86 0.91 0.86 0 0 0
19/04/2011
0.86
 14,800 0.89 0.89 0.86 0 0 0
18/04/2011
0.89
 2,000 0.91 0.92 0.88 0 0 0
15/04/2011
0.91
 7,300 0.91 0.93 0.89 0 0 0
14/04/2011
0.91
 1,000 0.95 0.95 0.91 0 0 0
13/04/2011
0.95
 3,500 0.95 0.95 0.95 0 0 0
08/04/2011
0.95
 100 0.94 0.95 0.95 0 0 0
07/04/2011
0.94
 6,600 0.93 0.95 0.93 0 0 0
06/04/2011
0.93
 2,600 0.94 0.96 0.93 0 0 0
05/04/2011
0.94
 9,500 0.97 0.97 0.91 0 0 0
04/04/2011
0.97
 2,200 0.99 0.99 0.97 0 0 0
01/04/2011
0.99
 3,700 0.97 0.99 0.97 0 0 0
31/03/2011
0.97
 300 0.98 0.98 0.97 0 0 0
30/03/2011
0.98
 5,100 1.00 1.00 0.97 0 0 0
29/03/2011
1.00
 100 1.00 1.00 1.00 0 0 0
28/03/2011
1.00
 1,200 0.99 1.01 1.00 0 0 0
25/03/2011
0.99
 1,300 1.00 1.01 0.99 0 0 0
24/03/2011
1.00
 16,200 0.98 1.05 0.95 0 0 0
23/03/2011
0.98
 3,000 1.00 1.00 0.98 0 0 0
22/03/2011
1.00
 6,500 1.00 1.01 1.00 0 0 0
21/03/2011
1.00
 7,000 1.04 1.04 1.00 0 0 0
18/03/2011
1.04
 3,200 1.00 1.04 0.99 0 0 0
17/03/2011
1.00
 5,000 1.01 1.05 0.99 0 0 0
16/03/2011
1.01
 8,200 1.05 1.05 0.99 0 0 0
15/03/2011
1.05
 2,300 0.99 1.05 1.05 0 0 0
14/03/2011
0.99
 22,700 1.07 1.07 0.99 0 0 0
11/03/2011
1.07
 14,900 1.05 1.08 0.98 0 0 0
10/03/2011
1.05
 33,000 0.97 1.05 0.95 0 0 0
09/03/2011
0.97
 6,400 0.98 0.99 0.97 0 0 0
08/03/2011
0.98
 12,100 1.00 1.00 0.98 0 0 0
07/03/2011
1.00
 4,100 1.01 1.01 0.98 0 0 0
04/03/2011
1.01
 19,700 1.01 1.01 0.98 0 0 0
03/03/2011
1.01
 8,100 1.01 1.05 1.00 0 0 0
02/03/2011
1.01
 34,900 1.06 1.06 1.00 0 0 0
01/03/2011
1.06
 7,900 1.09 1.10 1.04 0 0 0
28/02/2011
1.09
 13,900 1.09 1.13 1.09 0 0 0
25/02/2011
1.09
 10,400 1.06 1.09 1.06 0 0 0
24/02/2011
1.06
 13,200 1.09 1.09 1.02 0 0 0
23/02/2011
1.09
 35,100 1.04 1.10 1.05 0 0 0
22/02/2011
1.04
 36,800 1.12 1.12 1.04 0 0 0
21/02/2011
1.12
 16,600 1.20 1.20 1.12 0 0 0
18/02/2011
1.20
 6,400 1.27 1.27 1.19 0 0 0
17/02/2011
1.27
 0 1.25 1.27 1.27 0 0 0
16/02/2011
1.25
 7,500 1.24 1.27 1.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |