CTCP Nhựa Đồng Nai (dnp)

19.50
0
(0%)
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
(2026-02-11) 		0.20 1.04% 37,900 -100 -0.0
19.20
19.90
19.50
2 tháng
(2026-01-12) 		-0.60 -2.99% 52,500 1,400 0.0
19.20
20.10
19.50
3 tháng
(2025-12-15) 		-1 -4.88% 152,200 1,300 0.0
19.20
21.60
19.50
6 tháng
(2025-09-15) 		0.10 0.52% 288,400 900 0.0
18.10
21.90
19.50
12 tháng
(2025-03-18) 		-0.40 -2.01% 567,900 -9,000 -0.2
18
22.80
19.50
24 tháng
(2024-03-25) 		-1.20 -5.80% 6,866,041 -63,951 -1.2
18
26.80
19.50
36 tháng
(2023-03-29) 		-3.80 -16.31% 21,305,749 -62,818 -1.2
18
30.90
19.50
60 tháng
(2021-04-08) 		-4.30 -18.07% 32,863,928 -61,837 -1.9
16.20
34.60
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2008
0.91
 111,360 0.89 0.91 0.87 0 0 0
15/07/2008
0.89
 8,570 0.87 0.89 0.89 0 0 0
14/07/2008
0.87
 19,670 0.84 0.87 0.86 2,000 0 0
11/07/2008
0.84
 54,660 0.82 0.84 0.83 0 0 0
10/07/2008
0.82
 42,380 0.83 0.84 0.82 0 1,500 0
09/07/2008
0.83
 33,420 0.83 0.83 0.81 0 0 0
08/07/2008
0.83
 13,120 0.84 0.84 0.81 0 0 0
07/07/2008
0.84
 75,440 0.86 0.86 0.84 0 10,000 0
04/07/2008
0.86
 7,680 0.84 0.86 0.86 5,430 0 0
03/07/2008
0.84
 54,630 0.81 0.84 0.81 400 0 0
02/07/2008
0.81
 45,470 0.79 0.81 0.77 0 0 0
01/07/2008
0.79
 43,520 0.77 0.79 0.75 0 0 0
30/06/2008
0.77
 13,550 0.77 0.77 0.75 0 0 0
27/06/2008
0.77
 14,940 0.77 0.79 0.75 0 0 0
26/06/2008
0.77
 25,870 0.79 0.80 0.77 200 10,000 0
25/06/2008
0.79
 24,790 0.78 0.79 0.76 0 0 0
24/06/2008
0.78
 22,010 0.80 0.82 0.78 0 0 0
23/06/2008
0.80
 22,480 0.82 0.82 0.80 200 0 0
20/06/2008
0.82
 1,520 0.84 0.84 0.82 0 0 0
19/06/2008
0.84
 3,780 0.87 0.87 0.84 0 0 0
18/06/2008
0.87
 23,430 0.88 0.89 0.87 30 0 0
17/06/2008
0.88
 2,010 0.87 0.88 0.88 0 0 0
16/06/2008
0.87
 5,560 0.85 0.87 0.87 150 0 0
13/06/2008
0.85
 54,020 0.84 0.85 0.84 3,500 0 0
12/06/2008
0.84
 41,720 0.85 0.85 0.84 0 0 0
11/06/2008
0.85
 23,510 0.87 0.87 0.85 0 0 0
10/06/2008
0.87
 0 0.87 0.87 0.87 0 0 0
09/06/2008
0.87
 1,100 0.88 0.88 0.87 0 0 0
06/06/2008
0.88
 210 0.89 0.89 0.88 0 0 0
05/06/2008
0.89
 200 0.91 0.91 0.89 0 0 0
04/06/2008
0.91
 250 0.92 0.92 0.91 0 0 0
03/06/2008
0.92
 10 0.94 0.94 0.92 0 0 0
02/06/2008
0.94
 0 0.94 0.94 0.94 0 0 0
30/05/2008
0.94
 300 0.95 0.95 0.94 0 0 0
29/05/2008
0.95
 0 0.95 0.95 0.95 0 0 0
28/05/2008
0.95
 0 0.95 0.95 0.95 0 0 0
27/05/2008
0.95
 0 0.95 0.95 0.95 0 0 0
26/05/2008
0.95
 1,400 0.97 0.97 0.95 0 0 0
23/05/2008
0.97
 1,160 0.98 0.98 0.97 0 0 0
22/05/2008
0.98
 520 1.00 1.00 0.98 0 0 0
21/05/2008
1.00
 560 1.01 1.01 1.00 0 0 0
20/05/2008
1.01
 3,350 1.03 1.03 1.01 0 0 0
19/05/2008
1.03
 8,260 1.04 1.04 1.03 0 0 0
16/05/2008
1.04
 7,340 1.05 1.05 1.04 200 0 0
15/05/2008
1.05
 10 1.07 1.07 1.05 0 0 0
14/05/2008
1.07
 120 1.08 1.08 1.07 100 0 0
13/05/2008
1.08
 60 1.11 1.11 1.08 0 0 0
12/05/2008
1.11
 100 1.13 1.13 1.11 100 0 0
09/05/2008
1.13
 1,020 1.15 1.15 1.13 1,000 0 0
08/05/2008
1.15
 30 1.17 1.17 1.15 0 0 0
07/05/2008
1.17
 600 1.19 1.19 1.17 0 0 0
06/05/2008
1.19
 2,430 1.21 1.21 1.19 0 0 0
05/05/2008
1.21
 3,240 1.24 1.24 1.21 100 0 0
29/04/2008
1.24
 34,820 1.26 1.26 1.24 11,000 0 0
28/04/2008
1.26
 10,830 1.28 1.28 1.26 10,000 0 0
25/04/2008
1.28
 4,210 1.30 1.30 1.28 0 0 0
24/04/2008
1.30
 240 1.32 1.32 1.30 0 0 0
23/04/2008
1.32
 10 1.32 1.32 1.32 0 0 0
22/04/2008
1.32
 100 1.34 1.34 1.32 0 0 0
21/04/2008
1.34
 200 1.37 1.37 1.34 0 0 0
18/04/2008
1.37
 7,380 1.39 1.39 1.37 0 0 0
17/04/2008
1.39
 31,400 1.40 1.40 1.37 0 0 0
16/04/2008
1.40
 200 1.42 1.42 1.40 0 0 0
11/04/2008
1.42
 3,940 1.44 1.44 1.42 0 0 0
10/04/2008
1.44
 13,110 1.47 1.47 1.44 0 0 0
09/04/2008
1.47
 37,410 1.50 1.50 1.47 0 0 0
08/04/2008
1.50
 41,610 1.53 1.53 1.50 1,400 0 0
07/04/2008
1.53
 13,340 1.50 1.53 1.53 100 0 0
04/04/2008
1.50
 10 1.48 1.50 1.50 0 0 0
03/04/2008
1.48
 300 1.47 1.48 1.48 0 0 0
02/04/2008
1.47
 10 1.45 1.47 1.47 0 0 0
01/04/2008
1.45
 7,900 1.45 1.45 1.45 0 0 0
31/03/2008
1.45
 16,600 1.44 1.45 1.45 1,000 0 0
28/03/2008
1.44
 5,810 1.43 1.44 1.44 0 0 0
27/03/2008
1.43
 12,260 1.42 1.43 1.43 0 0 0
26/03/2008
1.42
 19,080 1.50 1.56 1.42 0 0 0
25/03/2008
1.50
 3,230 1.57 1.57 1.50 0 0 0
24/03/2008
1.57
 5,440 1.65 1.65 1.57 0 0 0
21/03/2008
1.65
 7,570 1.73 1.74 1.65 0 0 0
20/03/2008
1.73
 12,990 1.82 1.82 1.73 0 1,000 0
19/03/2008
1.82
 12,780 1.78 1.86 1.70 0 0 0
18/03/2008
1.78
 300 1.87 1.87 1.78 0 0 0
17/03/2008
1.87
 2,660 1.96 1.96 1.87 0 0 0
14/03/2008
1.96
 3,010 1.96 1.96 1.88 0 0 0
13/03/2008
1.96
 4,640 1.93 2.02 1.93 0 0 0
12/03/2008
1.93
 10,940 2.00 2.04 1.93 0 0 0
11/03/2008
2.00
 6,600 2.10 2.10 2.00 0 0 0
10/03/2008
2.10
 36,870 2.03 2.12 2.10 0 0 0
07/03/2008
2.03
 18,380 1.93 2.03 2.03 0 0 0
06/03/2008
1.93
 3,850 1.85 1.93 1.93 0 0 0
05/03/2008
1.85
 4,310 1.94 1.94 1.85 0 0 0
04/03/2008
1.94
 2,910 2.04 2.04 1.94 0 0 0
03/03/2008
2.04
 7,300 2.14 2.14 2.04 0 0 0
29/02/2008
2.14
 14,030 2.25 2.32 2.14 0 0 0
28/02/2008
2.25
 4,340 2.34 2.34 2.25 0 0 0
27/02/2008
2.34
 21,800 2.25 2.36 2.25 0 0 0
26/02/2008
2.25
 17,520 2.36 2.40 2.25 0 0 0
25/02/2008
2.36
 14,890 2.33 2.44 2.36 0 0 0
22/02/2008
2.33
 25,200 2.25 2.33 2.14 0 0 0
21/02/2008
2.25
 19,520 2.36 2.47 2.25 3,960 0 0

Chính sách bảo mật | Điều khoản sử dụng |