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
19.40
2 tháng
(2025-11-28) 		0 0% 125,900 -800 -0.0
19.10
21.60
19.40
3 tháng
(2025-10-29) 		-0.60 -3% 152,200 -500 -0.0
18.10
21.90
19.40
6 tháng
(2025-07-31) 		-1.20 -5.83% 314,700 -2,200 -0.0
18.10
21.90
19.40
12 tháng
(2025-02-03) 		-1 -4.90% 594,046 -8,000 -0.1
18
22.80
19.40
24 tháng
(2024-02-07) 		-2.70 -12.22% 6,871,741 -63,651 -1.2
18
26.80
19.40
36 tháng
(2023-02-13) 		-4.40 -18.49% 21,405,212 -64,232 -1.2
18
30.90
19.40
60 tháng
(2021-02-22) 		1 5.44% 34,102,160 -230,937 -5.7
16.20
34.60
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2009
1.50
 40,000 1.50 1.55 1.48 500 0 0
25/08/2009
1.50
 72,800 1.57 1.58 1.49 0 0 0
24/08/2009
1.57
 70,400 1.47 1.61 1.46 1,000 0 0
21/08/2009
1.47
 64,700 1.48 1.56 1.47 0 0 0
20/08/2009
1.48
 41,200 1.48 1.50 1.43 0 500 0
19/08/2009
1.48
 46,600 1.41 1.48 1.42 0 0 0
18/08/2009
1.41
 21,900 1.46 1.46 1.38 500 0 0
17/08/2009
1.46
 60,200 1.57 1.62 1.46 0 0 0
14/08/2009
1.57
 213,300 1.47 1.57 1.55 5,500 0 0
13/08/2009
1.47
 71,900 1.44 1.47 1.43 0 0 0
12/08/2009
1.44
 75,300 1.37 1.44 1.34 0 0 0
11/08/2009
1.37
 54,800 1.35 1.38 1.31 0 0 0
10/08/2009
1.35
 11,500 1.30 1.36 1.31 0 0 0
07/08/2009
1.30
 13,800 1.32 1.35 1.30 0 0 0
06/08/2009
1.32
 26,100 1.32 1.40 1.32 0 0 0
05/08/2009
1.32
 18,700 1.32 1.33 1.31 0 0 0
04/08/2009
1.32
 4,500 1.33 1.33 1.30 0 0 0
03/08/2009
1.33
 6,500 1.35 1.42 1.29 0 0 0
31/07/2009
1.35
 24,300 1.38 1.41 1.34 0 0 0
30/07/2009
1.38
 6,500 1.41 1.41 1.30 0 0 0
29/07/2009
1.41
 21,200 1.43 1.46 1.36 0 0 0
28/07/2009
1.43
 49,900 1.41 1.51 1.35 0 0 0
27/07/2009
1.41
 43,900 1.32 1.41 1.40 0 0 0
24/07/2009
1.32
 19,200 1.28 1.32 1.31 0 0 0
23/07/2009
1.28
 21,800 1.19 1.28 1.21 0 0 0
22/07/2009
1.19
 25,200 1.19 1.21 1.17 0 0 0
21/07/2009
1.19
 16,900 1.16 1.21 1.15 0 0 0
20/07/2009
1.16
 33,500 1.25 1.25 1.16 0 0 0
17/07/2009
1.25
 3,600 1.26 1.33 1.25 0 0 0
16/07/2009
1.26
 8,000 1.24 1.30 1.25 0 0 0
15/07/2009
1.24
 9,800 1.18 1.26 1.20 0 0 0
14/07/2009
1.18
 17,800 1.23 1.26 1.18 0 0 0
13/07/2009
1.23
 10,300 1.26 1.32 1.23 0 2,000 0
10/07/2009
1.26
 34,700 1.31 1.31 1.24 0 0 0
09/07/2009
1.31
 27,300 1.36 1.36 1.31 0 0 0
08/07/2009
1.36
 31,800 1.37 1.41 1.29 0 0 0
07/07/2009
1.37
 30,500 1.31 1.39 1.35 0 0 0
06/07/2009
1.31
 3,100 1.25 1.31 1.25 0 0 0
03/07/2009
1.25
 50,200 1.31 1.31 1.16 0 0 0
02/07/2009
1.31
 78,400 1.34 1.34 1.25 0 0 0
01/07/2009
1.34
 1,500 1.44 1.44 1.34 0 0 0
30/06/2009
1.44
 14,000 1.55 1.55 1.44 0 0 0
29/06/2009
1.55
 28,900 1.71 1.71 1.55 0 0 0
17/06/2009
1.71
 134,560 1.64 1.71 1.57 0 0 0
16/06/2009
1.64
 110,660 1.72 1.72 1.64 0 0 0
15/06/2009
1.72
 274,460 1.65 1.72 1.66 4,000 0 0
12/06/2009
1.65
 161,950 1.57 1.65 1.62 0 0 0
11/06/2009
1.57
 138,570 1.53 1.60 1.47 0 0 0
10/06/2009
1.53
 41,810 1.61 1.61 1.53 1,100 0 0
09/06/2009
1.61
 140,590 1.53 1.61 1.50 0 0 0
08/06/2009
1.53
 64,410 1.46 1.53 1.53 0 0 0
05/06/2009
1.46
 265,510 1.40 1.46 1.45 0 18,370 0
04/06/2009
1.40
 77,190 1.37 1.44 1.39 0 0 0
03/06/2009
1.37
 78,200 1.38 1.39 1.35 500 0 0
02/06/2009
1.38
 37,120 1.32 1.38 1.38 0 0 0
01/06/2009
1.32
 29,420 1.26 1.32 1.30 0 0 0
29/05/2009
1.26
 17,420 1.25 1.28 1.23 0 0 0
28/05/2009
1.25
 48,690 1.31 1.31 1.25 0 0 0
27/05/2009
1.31
 96,430 1.37 1.37 1.31 0 20,500 0
26/05/2009
1.37
 106,800 1.40 1.44 1.36 200 500 0
25/05/2009
1.40
 152,800 1.33 1.40 1.29 0 0 0
22/05/2009
1.33
 37,380 1.40 1.40 1.33 50 0 0
21/05/2009
1.40
 129,280 1.46 1.46 1.40 500 0 0
20/05/2009
1.46
 376,630 1.41 1.47 1.41 20,500 0 0
19/05/2009
1.41
 15,650 1.35 1.41 1.41 0 0 0
18/05/2009
1.35
 53,170 1.29 1.35 1.35 900 0 0
15/05/2009
1.29
 21,150 1.23 1.29 1.29 1,920 0 0
14/05/2009
1.23
 75,430 1.17 1.23 1.23 14,000 0 0
13/05/2009
1.17
 14,000 1.12 1.17 1.17 0 0 0
12/05/2009
1.12
 17,430 1.07 1.12 1.12 0 0 0
11/05/2009
1.07
 52,600 1.02 1.07 1.07 1,550 0 0
08/05/2009
1.02
 41,250 1.01 1.06 0.99 0 0 0
07/05/2009
1.01
 78,480 0.97 1.01 1.00 0 0 0
06/05/2009
0.97
 106,890 0.98 1.02 0.97 0 0 0
05/05/2009
0.98
 22,430 0.94 0.98 0.98 0 0 0
04/05/2009
0.94
 31,020 0.90 0.94 0.94 0 0 0
29/04/2009
0.90
 35,570 0.88 0.90 0.87 0 0 0
28/04/2009
0.88
 14,200 0.87 0.88 0.86 0 0 0
27/04/2009
0.87
 9,480 0.86 0.87 0.85 0 0 0
24/04/2009
0.86
 11,220 0.85 0.86 0.82 0 0 0
23/04/2009
0.85
 5,080 0.85 0.88 0.82 0 0 0
22/04/2009
0.85
 18,170 0.83 0.87 0.84 0 0 0
21/04/2009
0.83
 29,120 0.84 0.84 0.80 0 0 0
20/04/2009
0.84
 28,550 0.86 0.86 0.82 0 0 0
17/04/2009
0.86
 41,290 0.90 0.91 0.86 0 0 0
16/04/2009
0.90
 43,150 0.90 0.92 0.86 0 0 0
15/04/2009
0.90
 47,930 0.92 0.92 0.87 0 0 0
14/04/2009
0.92
 111,130 0.88 0.92 0.85 0 0 0
13/04/2009
0.88
 22,510 0.84 0.88 0.88 0 0 0
10/04/2009
0.84
 19,790 0.81 0.84 0.84 0 0 0
09/04/2009
0.81
 46,570 0.82 0.82 0.80 0 0 0
08/04/2009
0.82
 44,130 0.86 0.86 0.82 0 4,000 0
07/04/2009
0.86
 31,660 0.86 0.89 0.82 0 0 0
03/04/2009
0.86
 73,550 0.82 0.86 0.85 0 1,000 0
02/04/2009
0.82
 27,520 0.79 0.82 0.79 0 0 0
01/04/2009
0.79
 48,630 0.76 0.79 0.77 4,000 0 0
31/03/2009
0.76
 17,600 0.73 0.77 0.73 0 0 0
30/03/2009
0.73
 14,670 0.75 0.78 0.73 0 0 0
27/03/2009
0.75
 38,240 0.77 0.77 0.75 0 0 0
26/03/2009
0.77
 12,370 0.77 0.77 0.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |