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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |