CTCP Nhựa Đồng Nai (dnp)

19.50
0
(0%)
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
(2026-02-11) 		0.20 1.04% 37,900 -100 -0.0
19.20
19.90
19.50
2 tháng
(2026-01-12) 		-0.60 -2.99% 52,500 1,400 0.0
19.20
20.10
19.50
3 tháng
(2025-12-15) 		-1 -4.88% 152,200 1,300 0.0
19.20
21.60
19.50
6 tháng
(2025-09-15) 		0.10 0.52% 288,400 900 0.0
18.10
21.90
19.50
12 tháng
(2025-03-18) 		-0.40 -2.01% 567,900 -9,000 -0.2
18
22.80
19.50
24 tháng
(2024-03-25) 		-1.20 -5.80% 6,866,041 -63,951 -1.2
18
26.80
19.50
36 tháng
(2023-03-29) 		-3.80 -16.31% 21,305,749 -62,818 -1.2
18
30.90
19.50
60 tháng
(2021-04-08) 		-4.30 -18.07% 32,863,928 -61,837 -1.9
16.20
34.60
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2010
2.01
 49,800 2.07 2.07 2.00 0 0 0
21/04/2010
2.07
 50,300 2.05 2.12 2.00 0 0 0
20/04/2010
2.05
 78,600 1.92 2.05 1.95 0 0 0
19/04/2010
1.92
 34,700 1.95 1.95 1.86 0 0 0
16/04/2010
1.95
 19,500 1.97 1.97 1.93 0 0 0
15/04/2010
1.97
 19,700 1.94 1.99 1.89 0 0 0
14/04/2010
1.94
 55,800 1.92 1.94 1.86 0 0 0
13/04/2010
1.92
 25,400 1.98 1.98 1.87 0 0 0
12/04/2010
1.98
 20,700 2.00 2.02 1.95 0 0 0
09/04/2010
2.00
 59,700 2.06 2.13 1.99 0 0 0
08/04/2010
2.06
 172,200 1.96 2.06 2.02 0 0 0
07/04/2010
1.96
 98,600 1.86 1.96 1.82 0 0 0
06/04/2010
1.86
 46,600 1.86 1.91 1.82 0 0 0
05/04/2010
1.86
 10,700 1.83 1.86 1.83 0 0 0
02/04/2010
1.83
 15,100 1.83 1.87 1.82 0 0 0
01/04/2010
1.83
 26,900 1.78 1.86 1.78 0 0 0
31/03/2010
1.78
 10,200 1.82 1.90 1.78 0 0 0
30/03/2010
1.82
 12,800 1.88 1.88 1.82 0 0 0
29/03/2010
1.88
 12,000 1.86 1.88 1.84 0 0 0
26/03/2010
1.86
 22,300 1.84 1.86 1.80 0 0 0
25/03/2010
1.84
 6,000 1.94 1.94 1.84 0 0 0
24/03/2010
1.94
 23,100 1.86 1.94 1.90 0 0 0
23/03/2010
1.86
 33,700 1.93 2.01 1.86 0 0 0
22/03/2010
1.93
 36,300 1.99 2.02 1.92 0 0 0
19/03/2010
1.99
 34,000 2.03 2.06 1.98 0 0 0
18/03/2010
2.03
 44,400 2.00 2.05 1.95 0 0 0
17/03/2010
2.00
 43,700 2.04 2.07 1.95 0 0 0
16/03/2010
2.04
 94,000 2.16 2.16 2.01 0 0 0
15/03/2010
2.16
 141,300 2.04 2.16 2.04 0 0 0
12/03/2010
2.04
 81,100 1.97 2.06 1.96 0 0 0
11/03/2010
1.97
 48,800 1.95 2.04 1.94 0 0 0
10/03/2010
1.95
 43,700 2.01 2.01 1.93 0 0 0
09/03/2010
2.01
 51,200 2.11 2.11 2.01 0 0 0
08/03/2010
2.11
 86,400 2.02 2.15 2.09 0 0 0
05/03/2010
2.02
 67,000 1.90 2.02 1.90 0 0 0
04/03/2010
1.90
 77,100 1.83 1.90 1.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |