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
(2025-11-04) 		-0.90 -4.50% 20,900 -300 -0.0
18.10
21.90
19.10
2 tháng
(2025-10-06) 		0 0% 37,000 500 0.0
18.10
21.90
19.10
3 tháng
(2025-09-05) 		-0.10 -0.52% 145,800 -1,600 -0.0
18.10
21.90
19.10
6 tháng
(2025-06-09) 		-0.70 -3.54% 302,800 -1,400 -0.0
18.10
22.80
19.10
12 tháng
(2024-12-09) 		-0.50 -2.55% 769,663 -11,200 -0.2
18
22.80
19.10
24 tháng
(2023-12-15) 		-3.10 -13.96% 6,786,449 -67,451 -1.3
18
26.80
19.10
36 tháng
(2022-12-20) 		-5.30 -21.72% 21,317,486 -63,232 -1.2
18
30.90
19.10
60 tháng
(2020-12-30) 		0.90 4.95% 34,208,938 -278,937 -6.5
16.20
34.60
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2009
0.72
 3,080 0.75 0.77 0.72 0 0 0
02/02/2009
0.75
 1,000 0.77 0.79 0.75 0 0 0
23/01/2009
0.77
 1,050 0.77 0.77 0.75 0 0 0
22/01/2009
0.77
 2,560 0.75 0.78 0.74 0 0 0
21/01/2009
0.75
 3,700 0.73 0.75 0.72 0 0 0
20/01/2009
0.73
 1,910 0.76 0.76 0.72 0 0 0
19/01/2009
0.76
 1,650 0.76 0.77 0.73 0 0 0
16/01/2009
0.76
 3,400 0.78 0.78 0.76 0 0 0
15/01/2009
0.78
 2,210 0.78 0.78 0.76 0 0 0
14/01/2009
0.78
 7,520 0.78 0.78 0.76 0 0 0
13/01/2009
0.78
 1,920 0.79 0.79 0.76 500 0 0
12/01/2009
0.79
 330 0.79 0.80 0.79 0 0 0
09/01/2009
0.79
 3,270 0.77 0.79 0.76 0 0 0
08/01/2009
0.77
 6,920 0.80 0.80 0.77 0 0 0
07/01/2009
0.80
 9,930 0.80 0.82 0.78 0 0 0
06/01/2009
0.80
 5,000 0.77 0.80 0.77 0 0 0
05/01/2009
0.77
 2,290 0.77 0.79 0.76 0 0 0
02/01/2009
0.77
 1,450 0.77 0.77 0.77 0 0 0
31/12/2008
0.77
 9,250 0.78 0.78 0.76 0 0 0
30/12/2008
0.78
 6,190 0.75 0.78 0.75 0 0 0
29/12/2008
0.75
 9,000 0.75 0.77 0.75 0 0 0
26/12/2008
0.75
 2,480 0.75 0.75 0.73 0 0 0
25/12/2008
0.75
 1,890 0.77 0.77 0.75 0 0 0
24/12/2008
0.77
 670 0.78 0.78 0.75 0 0 0
23/12/2008
0.78
 5,110 0.82 0.82 0.78 0 800 0
22/12/2008
0.82
 14,590 0.78 0.82 0.79 0 440 0
19/12/2008
0.78
 11,300 0.75 0.78 0.77 0 0 0
18/12/2008
0.75
 12,660 0.72 0.75 0.75 0 0 0
17/12/2008
0.72
 4,730 0.71 0.72 0.70 0 0 0
16/12/2008
0.71
 4,040 0.70 0.72 0.67 0 0 0
15/12/2008
0.70
 15,390 0.70 0.73 0.68 20 0 0
12/12/2008
0.70
 5,420 0.69 0.72 0.70 10 0 0
11/12/2008
0.69
 6,320 0.72 0.75 0.69 1,210 0 0
10/12/2008
0.72
 19,550 0.76 0.76 0.72 0 0 0
09/12/2008
0.76
 11,350 0.79 0.79 0.76 0 0 0
08/12/2008
0.79
 3,210 0.82 0.82 0.79 0 0 0
05/12/2008: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2008
0.82
 4,410 0.87 0.87 0.82 0 0 0
04/12/2008
0.87
 37,680 0.83 0.87 0.83 0 0 0
03/12/2008
0.83
 31,380 0.87 0.87 0.83 0 0 0
02/12/2008
0.87
 9,550 0.92 0.92 0.87 0 0 0
01/12/2008
0.92
 53,050 0.88 0.92 0.89 0 0 0
28/11/2008
0.88
 60,030 0.84 0.88 0.84 0 0 0
27/11/2008
0.84
 97,060 0.81 0.84 0.83 0 0 0
26/11/2008
0.81
 9,280 0.77 0.81 0.81 0 0 0
25/11/2008
0.77
 15,400 0.74 0.77 0.73 0 0 0
24/11/2008
0.74
 22,420 0.73 0.74 0.72 0 0 0
21/11/2008
0.73
 3,460 0.73 0.73 0.72 0 0 0
20/11/2008
0.73
 24,450 0.72 0.73 0.71 0 0 0
19/11/2008
0.72
 1,110 0.73 0.74 0.72 0 0 0
18/11/2008
0.73
 2,710 0.73 0.73 0.71 0 0 0
17/11/2008
0.73
 4,270 0.75 0.75 0.71 0 0 0
14/11/2008
0.75
 10,200 0.75 0.77 0.75 0 0 0
13/11/2008
0.75
 7,110 0.72 0.75 0.70 0 0 0
12/11/2008
0.72
 3,610 0.71 0.72 0.68 0 0 0
11/11/2008
0.71
 9,110 0.73 0.73 0.70 0 0 0
10/11/2008
0.73
 13,490 0.76 0.78 0.73 0 0 0
07/11/2008
0.76
 2,220 0.80 0.80 0.76 0 0 0
06/11/2008
0.80
 11,450 0.84 0.84 0.80 0 0 0
05/11/2008
0.84
 10,820 0.80 0.84 0.80 0 0 0
04/11/2008
0.80
 12,920 0.76 0.80 0.76 0 0 0
03/11/2008
0.76
 4,180 0.79 0.79 0.76 0 0 0
31/10/2008
0.79
 18,300 0.76 0.80 0.76 0 0 0
30/10/2008
0.76
 13,250 0.73 0.76 0.76 0 0 0
29/10/2008
0.73
 14,630 0.70 0.73 0.73 0 0 0
28/10/2008
0.70
 14,030 0.73 0.76 0.70 0 0 0
27/10/2008
0.73
 12,340 0.75 0.75 0.71 0 0 0
24/10/2008
0.75
 25,430 0.78 0.78 0.74 0 0 0
23/10/2008
0.78
 8,950 0.81 0.81 0.78 0 0 0
22/10/2008
0.81
 7,980 0.84 0.84 0.81 0 0 0
21/10/2008
0.84
 17,910 0.81 0.84 0.84 0 0 0
20/10/2008
0.81
 9,860 0.84 0.85 0.80 3,000 0 0
17/10/2008
0.84
 8,550 0.84 0.87 0.84 300 0 0
16/10/2008
0.84
 5,210 0.84 0.85 0.80 0 0 0
15/10/2008
0.84
 19,700 0.80 0.84 0.80 0 0 0
14/10/2008
0.80
 2,580 0.76 0.80 0.80 0 0 0
13/10/2008
0.76
 16,250 0.78 0.81 0.75 0 0 0
10/10/2008
0.78
 34,500 0.81 0.85 0.78 0 0 0
09/10/2008
0.81
 14,530 0.85 0.87 0.81 0 0 0
08/10/2008
0.85
 36,150 0.85 0.85 0.81 0 0 0
07/10/2008
0.85
 20,540 0.89 0.89 0.85 0 0 0
06/10/2008
0.89
 18,590 0.93 0.93 0.89 0 0 0
03/10/2008
0.93
 13,500 0.95 0.95 0.92 0 0 0
02/10/2008
0.95
 26,370 0.92 0.97 0.94 0 0 0
01/10/2008
0.92
 18,200 0.96 1.00 0.92 0 0 0
30/09/2008
0.96
 2,600 1.00 1.00 0.96 0 0 0
29/09/2008
1.00
 5,590 1.00 1.00 0.96 0 0 0
26/09/2008
1.00
 32,090 0.97 1.01 0.97 0 0 0
25/09/2008
0.97
 27,910 0.92 0.97 0.93 0 0 0
24/09/2008
0.92
 14,530 0.92 0.95 0.92 0 0 0
23/09/2008
0.92
 84,970 0.97 1.00 0.92 0 0 0
22/09/2008
0.97
 80 0.92 0.97 0.97 0 0 0
19/09/2008
0.92
 54,290 0.88 0.92 0.87 0 0 0
18/09/2008
0.88
 4,700 0.92 0.92 0.88 0 0 0
17/09/2008
0.92
 6,070 0.97 0.97 0.92 100 0 0
16/09/2008
0.97
 32,650 1.01 1.01 0.97 0 0 0
15/09/2008
1.01
 55,300 1.05 1.11 1.00 0 0 0
12/09/2008
1.05
 15,990 1.11 1.11 1.05 0 0 0
11/09/2008
1.11
 9,380 1.16 1.16 1.11 0 0 0
10/09/2008
1.16
 70,040 1.22 1.24 1.16 0 0 0
09/09/2008
1.22
 64,820 1.27 1.31 1.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |