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)
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
03/03/2010
1.83
 18,300 1.74 1.83 1.72 600 0 0.0
02/03/2010
1.74
 8,500 1.71 1.74 1.72 0 0 0
01/03/2010
1.71
 7,900 1.71 1.76 1.69 0 0 0
26/02/2010
1.71
 1,900 1.70 1.71 1.70 0 0 0
25/02/2010
1.70
 4,300 1.73 1.73 1.69 0 0 0
24/02/2010
1.73
 800 1.63 1.73 1.60 0 0 0
23/02/2010
1.63
 3,900 1.73 1.73 1.63 0 0 0
22/02/2010
1.73
 2,100 1.72 1.82 1.72 0 0 0
12/02/2010
1.72
 6,600 1.69 1.72 1.69 0 0 0
11/02/2010
1.69
 2,700 1.69 1.70 1.61 0 0 0
10/02/2010
1.69
 4,500 1.62 1.69 1.63 0 0 0
09/02/2010
1.62
 6,100 1.65 1.67 1.62 0 0 0
08/02/2010
1.65
 3,300 1.69 1.70 1.65 0 0 0
05/02/2010
1.69
 9,000 1.76 1.76 1.68 0 0 0
04/02/2010
1.76
 14,800 1.70 1.76 1.70 0 1,000 -0.0
03/02/2010
1.70
 7,900 1.69 1.73 1.69 0 0 0
02/02/2010
1.69
 8,100 1.69 1.70 1.69 0 0 0
01/02/2010
1.69
 5,500 1.69 1.70 1.68 0 0 0
29/01/2010
1.69
 6,700 1.69 1.69 1.65 0 0 0
28/01/2010
1.69
 3,500 1.69 1.77 1.69 0 0 0
27/01/2010
1.69
 11,100 1.81 1.82 1.69 0 0 0
26/01/2010
1.81
 19,300 1.70 1.81 1.78 0 0 0
25/01/2010
1.70
 9,600 1.69 1.74 1.63 0 0 0
22/01/2010
1.69
 23,400 1.67 1.69 1.57 0 0 0
21/01/2010
1.67
 32,900 1.78 1.86 1.65 0 0 0
20/01/2010
1.78
 12,000 1.90 1.90 1.76 0 0 0
19/01/2010
1.90
 15,400 1.86 1.94 1.86 0 0 0
18/01/2010
1.86
 20,100 1.91 1.99 1.86 0 0 0
15/01/2010
1.91
 10,000 2.02 2.02 1.91 0 0 0
14/01/2010
2.02
 41,400 1.95 2.06 1.95 0 0 0
13/01/2010
1.95
 56,100 1.90 2.02 1.86 0 0 0
12/01/2010
1.90
 45,800 2.02 2.09 1.89 0 0 0
11/01/2010
2.02
 22,900 2.10 2.10 1.97 0 0 0
08/01/2010
2.10
 82,500 2.11 2.24 2.02 0 0 0
07/01/2010
2.11
 60,200 2.13 2.17 2.04 0 0 0
06/01/2010
2.13
 74,500 2.24 2.24 2.13 0 0 0
05/01/2010: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2010
2.24
 28,600 2.16 2.29 2.22 0 0 0
04/01/2010
2.16
 67,700 2.00 2.16 2.11 0 0 0
31/12/2009
2.00
 44,700 1.99 2.03 2.00 0 0 0
30/12/2009
1.99
 87,900 1.83 1.99 1.86 0 0 0
29/12/2009
1.83
 45,000 1.92 1.92 1.82 0 0 0
28/12/2009
1.92
 69,500 1.90 2.02 1.89 6,000 0 0
25/12/2009
1.90
 41,900 1.81 1.90 1.86 0 0 0
24/12/2009
1.81
 37,900 1.75 1.81 1.65 0 0 0
23/12/2009
1.75
 46,300 1.63 1.75 1.58 0 0 0
22/12/2009
1.63
 94,200 1.54 1.65 1.62 0 0 0
21/12/2009
1.54
 9,800 1.46 1.54 1.54 0 0 0
18/12/2009
1.46
 9,300 1.42 1.46 1.36 0 0 0
17/12/2009
1.42
 42,800 1.43 1.45 1.34 0 0 0
16/12/2009
1.43
 45,800 1.52 1.53 1.43 0 0 0
15/12/2009
1.52
 16,400 1.58 1.62 1.51 0 0 0
14/12/2009
1.58
 37,700 1.48 1.58 1.45 0 0 0
11/12/2009
1.48
 15,700 1.60 1.60 1.48 0 0 0
10/12/2009
1.60
 44,300 1.66 1.78 1.57 0 0 0
09/12/2009
1.66
 20,600 1.78 1.78 1.66 0 0 0
08/12/2009
1.78
 26,100 1.88 1.88 1.76 1,000 0 0
07/12/2009
1.88
 3,400 1.85 1.92 1.76 0 0 0
04/12/2009
1.85
 17,000 1.92 1.94 1.84 0 0 0
03/12/2009
1.92
 52,200 1.92 1.96 1.83 0 0 0
02/12/2009
1.92
 28,800 2.05 2.13 1.92 0 0 0
01/12/2009
2.05
 65,000 1.98 2.07 2.02 0 0 0
30/11/2009
1.98
 25,000 1.87 1.98 1.79 0 0 0
27/11/2009
1.87
 70,000 1.92 2.04 1.79 0 500 0
26/11/2009
1.92
 16,300 2.05 2.05 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |