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)
25/03/2009
0.77
 11,190 0.77 0.79 0.75 1,000 0 0
24/03/2009
0.77
 31,340 0.75 0.78 0.75 0 0 0
23/03/2009
0.75
 8,400 0.72 0.75 0.74 0 0 0
20/03/2009
0.72
 1,550 0.75 0.77 0.72 0 0 0
19/03/2009
0.75
 19,550 0.78 0.78 0.75 0 0 0
18/03/2009
0.78
 29,560 0.75 0.78 0.77 0 0 0
17/03/2009
0.75
 11,680 0.75 0.77 0.75 0 0 0
16/03/2009
0.75
 8,700 0.74 0.75 0.72 1,000 0 0
13/03/2009
0.74
 11,130 0.75 0.75 0.72 0 0 0
12/03/2009
0.75
 10,330 0.75 0.75 0.72 0 0 0
11/03/2009
0.75
 11,740 0.72 0.75 0.72 0 0 0
10/03/2009
0.72
 17,810 0.69 0.72 0.70 0 0 0
09/03/2009
0.69
 2,260 0.67 0.69 0.68 0 0 0
06/03/2009
0.67
 24,370 0.64 0.67 0.66 0 0 0
05/03/2009
0.64
 6,300 0.64 0.67 0.62 0 0 0
04/03/2009
0.64
 7,740 0.62 0.64 0.61 0 0 0
03/03/2009
0.62
 8,210 0.64 0.64 0.62 0 0 0
02/03/2009
0.64
 8,750 0.62 0.64 0.60 0 0 0
27/02/2009
0.62
 4,490 0.62 0.62 0.61 0 0 0
26/02/2009
0.62
 2,470 0.62 0.64 0.62 0 0 0
25/02/2009
0.62
 9,090 0.61 0.62 0.61 0 0 0
24/02/2009
0.61
 9,480 0.63 0.63 0.61 300 0 0
23/02/2009
0.63
 3,700 0.67 0.67 0.63 0 0 0
20/02/2009
0.67
 6,130 0.70 0.71 0.67 0 0 0
19/02/2009
0.70
 3,590 0.71 0.71 0.68 0 0 0
18/02/2009
0.71
 6,210 0.74 0.74 0.71 0 0 0
17/02/2009
0.74
 5,110 0.74 0.75 0.71 0 0 0
16/02/2009
0.74
 710 0.75 0.75 0.73 0 0 0
13/02/2009
0.75
 30 0.75 0.75 0.75 0 0 0
12/02/2009
0.75
 1,950 0.74 0.75 0.74 0 0 0
11/02/2009
0.74
 400 0.75 0.75 0.73 0 0 0
10/02/2009
0.75
 800 0.73 0.75 0.73 0 0 0
09/02/2009
0.73
 2,690 0.74 0.75 0.72 0 0 0
06/02/2009
0.74
 20 0.72 0.74 0.74 0 0 0
05/02/2009
0.72
 2,430 0.75 0.77 0.72 0 0 0
04/02/2009
0.75
 150 0.72 0.76 0.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |