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)
08/11/2010
1.32
 6,200 1.35 1.35 1.31 0 0 0
05/11/2010
1.35
 7,500 1.30 1.35 1.33 0 0 0
04/11/2010
1.30
 1,000 1.27 1.30 1.29 500 0 0.0
03/11/2010
1.27
 7,600 1.30 1.30 1.26 0 0 0
02/11/2010
1.30
 3,800 1.31 1.31 1.29 0 0 0
01/11/2010
1.31
 11,100 1.36 1.37 1.31 0 0 0
29/10/2010
1.36
 6,400 1.38 1.38 1.35 0 0 0
28/10/2010
1.38
 1,500 1.34 1.38 1.36 0 0 0
27/10/2010
1.34
 7,100 1.38 1.46 1.34 0 0 0
26/10/2010
1.38
 20,000 1.39 1.39 1.38 0 0 0
25/10/2010
1.39
 6,200 1.31 1.39 1.26 0 0 0
22/10/2010
1.31
 16,000 1.33 1.33 1.31 0 0 0
21/10/2010
1.33
 3,000 1.34 1.34 1.26 0 0 0
20/10/2010
1.34
 36,300 1.42 1.42 1.34 0 0 0
19/10/2010
1.42
 19,200 1.46 1.46 1.41 0 0 0
18/10/2010
1.46
 1,500 1.47 1.47 1.46 0 0 0
15/10/2010
1.47
 1,800 1.50 1.51 1.47 0 0 0
14/10/2010
1.50
 10,700 1.46 1.51 1.47 0 0 0
13/10/2010
1.46
 39,300 1.44 1.50 1.46 5,000 0 0.1
12/10/2010
1.44
 9,000 1.47 1.47 1.44 0 0 0
11/10/2010
1.47
 16,400 1.49 1.51 1.47 0 0 0
08/10/2010
1.49
 15,500 1.51 1.54 1.47 0 0 0
07/10/2010
1.51
 20,800 1.55 1.63 1.50 0 0 0
06/10/2010
1.55
 20,800 1.53 1.56 1.51 0 0 0
05/10/2010
1.53
 50,100 1.47 1.53 1.46 0 3,000 -0.1
04/10/2010
1.47
 80,400 1.55 1.55 1.46 0 0 0
01/10/2010
1.55
 20,200 1.62 1.62 1.55 0 0 0
30/09/2010
1.62
 35,200 1.60 1.62 1.55 0 0 0
29/09/2010
1.60
 12,800 1.62 1.66 1.60 0 0 0
28/09/2010
1.62
 9,000 1.61 1.64 1.62 0 0 0
27/09/2010
1.61
 5,300 1.61 1.64 1.61 3,000 0 0.1
24/09/2010
1.61
 7,800 1.62 1.63 1.60 0 0 0
23/09/2010
1.62
 27,900 1.64 1.64 1.59 0 0 0
22/09/2010
1.64
 23,500 1.64 1.66 1.62 0 0 0
21/09/2010
1.64
 25,000 1.69 1.69 1.64 0 0 0
20/09/2010
1.69
 40,100 1.68 1.76 1.69 0 0 0
17/09/2010
1.68
 36,200 1.60 1.68 1.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |