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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |