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)
16/09/2010
1.60
 21,100 1.62 1.65 1.52 0 0 0
15/09/2010
1.62
 31,300 1.64 1.64 1.57 1,500 0 0.0
14/09/2010
1.64
 11,000 1.59 1.69 1.57 0 0 0
13/09/2010
1.59
 38,900 1.66 1.78 1.59 0 0 0
10/09/2010
1.66
 44,800 1.82 1.82 1.66 0 0 0
09/09/2010
1.82
 60,700 1.69 1.82 1.73 0 0 0
08/09/2010
1.69
 49,800 1.78 1.78 1.69 0 0 0
07/09/2010
1.78
 62,400 1.83 1.86 1.78 0 0 0
06/09/2010
1.83
 81,500 1.74 1.85 1.78 0 0 0
01/09/2010
1.74
 47,000 1.73 1.78 1.70 0 0 0
31/08/2010
1.73
 45,400 1.65 1.76 1.55 0 0 0
30/08/2010
1.65
 22,200 1.54 1.65 1.64 0 0 0
27/08/2010
1.54
 23,200 1.55 1.56 1.51 0 0 0
26/08/2010
1.55
 23,600 1.51 1.61 1.52 0 0 0
25/08/2010
1.51
 90,200 1.61 1.61 1.51 0 0 0
24/08/2010
1.61
 62,600 1.70 1.70 1.61 0 0 0
23/08/2010
1.70
 18,200 1.76 1.78 1.70 0 0 0
20/08/2010
1.76
 40,900 1.74 1.81 1.74 0 0 0
19/08/2010
1.74
 32,900 1.75 1.80 1.73 0 0 0
18/08/2010
1.75
 172,700 1.83 1.85 1.75 0 0 0
17/08/2010
1.83
 60,900 1.93 1.95 1.82 0 0 0
16/08/2010
1.93
 67,900 1.86 1.93 1.86 0 0 0
13/08/2010
1.86
 29,200 1.78 1.90 1.76 0 0 0
12/08/2010
1.78
 125,100 1.94 1.94 1.78 0 0 0
11/08/2010
1.94
 73,400 1.86 1.94 1.81 0 0 0
10/08/2010
1.86
 144,700 1.86 1.87 1.76 0 0 0
09/08/2010
1.86
 85,400 1.95 1.98 1.84 0 0 0
06/08/2010
1.95
 25,600 2.04 2.04 1.92 0 0 0
05/08/2010
2.04
 43,700 1.97 2.06 1.95 0 0 0
04/08/2010
1.97
 148,600 2.04 2.04 1.93 0 0 0
03/08/2010
2.04
 61,500 2.09 2.14 2.01 0 0 0
02/08/2010
2.09
 61,800 2.22 2.28 2.07 0 0 0
30/07/2010
2.22
 171,100 2.10 2.22 2.16 0 0 0
29/07/2010
2.10
 100,000 1.95 2.10 1.97 0 0 0
28/07/2010
1.95
 114,300 2.21 2.21 1.95 0 2,000 -0.0
27/07/2010
2.21
 114,300 2.18 2.23 2.03 0 0 0
26/07/2010
2.18
 91,200 2.34 2.34 2.18 0 0 0
23/07/2010
2.34
 197,000 2.32 2.34 2.28 0 500 -0.0
22/07/2010
2.32
 269,500 2.30 2.32 2.16 0 0 0
21/07/2010
2.30
 111,000 2.49 2.49 2.30 0 0 0
20/07/2010
2.49
 279,600 2.35 2.51 2.32 2,000 0 0.1
19/07/2010
2.35
 344,700 2.20 2.35 2.29 0 0 0
16/07/2010
2.20
 93,100 2.07 2.20 2.20 0 0 0
15/07/2010
2.07
 431,100 1.90 2.07 1.94 0 0 0
14/07/2010
1.90
 61,900 1.94 2.00 1.90 0 0 0
13/07/2010
1.94
 50,600 1.83 1.94 1.82 0 0 0
12/07/2010
1.83
 11,600 1.82 1.85 1.80 0 0 0
09/07/2010
1.82
 12,600 1.81 1.82 1.79 0 0 0
08/07/2010
1.81
 16,900 1.81 1.84 1.79 0 0 0
07/07/2010
1.81
 17,700 1.82 1.88 1.81 0 0 0
06/07/2010
1.82
 37,700 1.86 1.86 1.82 0 0 0
05/07/2010
1.86
 23,400 1.85 1.87 1.86 0 0 0
02/07/2010
1.85
 7,200 1.89 1.91 1.84 0 0 0
01/07/2010
1.89
 45,700 1.83 1.90 1.80 0 0 0
30/06/2010
1.83
 10,800 1.90 1.90 1.78 0 0 0
29/06/2010
1.90
 22,900 1.86 1.90 1.85 0 0 0
28/06/2010
1.86
 40,700 1.86 1.86 1.82 0 26,200 -0.5
25/06/2010
1.86
 47,600 1.86 1.86 1.81 0 0 0
24/06/2010
1.86
 26,100 1.84 1.88 1.85 0 0 0
23/06/2010
1.84
 22,600 1.90 1.93 1.84 0 0 0
22/06/2010
1.90
 20,700 2.02 2.02 1.89 0 0 0
21/06/2010
2.02
 122,200 1.95 2.02 1.95 0 0 0
18/06/2010
1.95
 86,900 1.83 1.95 1.82 0 0 0
17/06/2010
1.83
 34,500 1.84 1.86 1.82 0 0 0
16/06/2010
1.84
 29,600 1.85 1.86 1.84 0 0 0
15/06/2010
1.85
 38,500 1.84 1.86 1.79 0 0 0
14/06/2010
1.84
 16,800 1.86 1.86 1.82 0 0 0
11/06/2010
1.86
 29,600 1.86 1.91 1.85 0 600 -0.0
10/06/2010
1.86
 11,500 1.84 1.86 1.84 0 0 0
09/06/2010
1.84
 25,600 1.86 1.86 1.84 0 0 0
08/06/2010
1.86
 30,000 1.83 1.89 1.83 0 0 0
07/06/2010
1.83
 25,700 1.95 1.95 1.83 0 0 0
04/06/2010
1.95
 22,600 1.96 2.08 1.94 0 0 0
03/06/2010
1.96
 94,400 1.86 1.96 1.91 0 0 0
02/06/2010
1.86
 47,200 1.84 1.91 1.80 0 0 0
01/06/2010
1.84
 22,700 1.85 1.86 1.80 0 0 0
31/05/2010
1.85
 22,200 1.93 1.93 1.85 0 0 0
28/05/2010
1.93
 68,000 1.79 1.93 1.88 0 0 0
27/05/2010
1.79
 32,400 1.86 1.86 1.76 0 0 0
26/05/2010
1.86
 49,800 1.76 1.86 1.70 0 0 0
25/05/2010
1.76
 10,400 1.78 1.78 1.71 0 0 0
24/05/2010
1.78
 30,600 1.72 1.84 1.73 0 0 0
21/05/2010
1.72
 72,400 1.84 1.84 1.72 0 0 0
20/05/2010
1.84
 27,100 1.84 1.91 1.78 0 0 0
19/05/2010
1.84
 98,100 1.92 1.92 1.82 0 0 0
18/05/2010
1.92
 35,300 1.91 1.96 1.86 0 0 0
17/05/2010
1.91
 30,100 2.00 2.04 1.86 0 0 0
14/05/2010
2.00
 21,100 2.02 2.02 1.99 0 0 0
13/05/2010
2.02
 55,500 1.92 2.07 1.83 0 0 0
12/05/2010
1.92
 115,500 2.04 2.04 1.91 0 0 0
11/05/2010
2.04
 53,000 2.02 2.11 2.02 0 0 0
10/05/2010
2.02
 122,800 2.17 2.17 2.02 0 0 0
07/05/2010
2.17
 88,400 2.34 2.34 2.16 0 600 -0.0
06/05/2010
2.34
 105,900 2.24 2.39 2.25 0 0 0
05/05/2010
2.24
 95,900 2.35 2.38 2.23 0 0 0
04/05/2010
2.35
 133,200 2.27 2.41 2.33 0 0 0
29/04/2010
2.27
 271,800 2.19 2.27 2.13 0 0 0
28/04/2010
2.19
 206,200 2.07 2.21 2.09 0 1,200 -0.0
27/04/2010
2.07
 44,000 2.04 2.10 2.03 0 1,200 -0.0
26/04/2010
2.04
 93,900 2.01 2.16 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |