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)
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
20/02/2008
2.36
 36,150 2.49 2.52 2.36 0 0 0
19/02/2008
2.49
 28,150 2.44 2.49 2.40 0 0 0
18/02/2008
2.44
 22,740 2.54 2.54 2.44 0 0 0
15/02/2008
2.54
 40,610 2.67 2.67 2.54 300 0 0
14/02/2008
2.67
 15,210 2.67 2.76 2.67 0 5,800 0
13/02/2008
2.67
 21,460 2.80 2.80 2.66 0 0 0
12/02/2008
2.80
 21,220 2.84 2.84 2.76 0 0 0
01/02/2008
2.84
 42,790 2.73 2.84 2.80 0 0 0
31/01/2008
2.73
 32,200 2.69 2.80 2.69 0 0 0
30/01/2008
2.69
 1,190 2.57 2.69 2.69 0 0 0
29/01/2008
2.57
 10,740 2.45 2.57 2.57 0 0 0
28/01/2008
2.45
 19,260 2.33 2.45 2.36 0 0 0
25/01/2008
2.33
 17,340 2.33 2.33 2.22 0 0 0
24/01/2008
2.33
 19,270 2.44 2.51 2.33 0 0 0
23/01/2008
2.44
 16,030 2.57 2.57 2.44 0 0 0
22/01/2008
2.57
 14,180 2.69 2.69 2.57 0 0 0
21/01/2008
2.69
 3,970 2.73 2.73 2.69 100 0 0
18/01/2008
2.73
 15,230 2.69 2.80 2.69 0 0 0
17/01/2008
2.69
 42,620 2.66 2.79 2.66 0 0 0
16/01/2008
2.66
 10,740 2.54 2.66 2.62 0 0 0
15/01/2008
2.54
 22,140 2.67 2.67 2.54 0 0 0
14/01/2008
2.67
 13,180 2.81 2.81 2.67 0 0 0
11/01/2008
2.81
 13,100 2.69 2.82 2.73 0 0 0
10/01/2008
2.69
 6,250 2.79 2.84 2.65 0 0 0
09/01/2008
2.79
 5,950 2.94 2.94 2.79 0 0 0
08/01/2008
2.94
 10,360 2.94 2.98 2.94 0 0 0
07/01/2008
2.94
 11,190 3.09 3.09 2.94 0 0 0
04/01/2008
3.09
 25,560 3.25 3.25 3.09 0 0 0
03/01/2008
3.25
 3,950 3.38 3.38 3.22 0 0 0
02/01/2008
3.38
 7,150 3.45 3.45 3.38 0 0 0
28/12/2007
3.45
 2,230 3.45 3.45 3.44 0 0 0
27/12/2007
3.45
 10,440 3.52 3.52 3.45 0 0 0
26/12/2007: Cổ tức tiền mặt tỉ lệ: 7%
Quyền mua cổ phiếu: 2/1 Giá: 17 (Volume + 50%, Ratio=0.50)
Quyền mua cổ phiếu: 10/4 Giá: 34.5 (Volume + 40%, Ratio=0.40)
26/12/2007
3.52
 8,000 3.35 3.52 3.34 0 0 0
25/12/2007
3.35
 45,590 3.40 3.40 3.30 100 0 0
24/12/2007
3.40
 39,710 3.48 3.53 3.40 100 0 0
21/12/2007
3.48
 36,500 3.66 3.66 3.48 100 0 0
20/12/2007
3.66
 42,160 3.66 3.71 3.63 0 0 0
19/12/2007
3.66
 22,030 3.61 3.71 3.66 0 0 0
18/12/2007
3.61
 12,160 3.63 3.66 3.50 0 0 0
17/12/2007
3.63
 21,220 3.61 3.78 3.63 0 0 0
14/12/2007
3.61
 10,280 3.66 3.66 3.56 1,000 0 0
13/12/2007
3.66
 8,640 3.73 3.76 3.63 0 0 0
12/12/2007
3.73
 10,000 3.73 3.86 3.68 0 0 0
11/12/2007
3.73
 13,940 3.81 3.81 3.73 0 0 0
10/12/2007
3.81
 12,530 3.91 3.91 3.81 0 0 0
07/12/2007
3.91
 39,470 3.76 3.91 3.83 0 0 0
06/12/2007
3.76
 22,640 3.81 3.81 3.76 0 0 0
05/12/2007
3.81
 21,820 3.81 3.86 3.81 0 0 0
04/12/2007
3.81
 36,900 3.91 3.91 3.81 0 0 0
03/12/2007
3.91
 17,350 3.86 3.91 3.89 0 0 0
30/11/2007
3.86
 25,400 3.94 3.94 3.81 0 0 0
29/11/2007
3.94
 15,530 3.99 3.99 3.94 0 0 0
28/11/2007
3.99
 22,190 3.91 3.99 3.94 0 0 0
27/11/2007
3.91
 33,770 3.96 4.04 3.91 300 0 0
26/11/2007
3.96
 89,560 4.11 4.11 3.94 0 0 0
23/11/2007
4.11
 6,540 4.16 4.16 4.06 0 0 0
22/11/2007
4.16
 19,300 4.06 4.22 3.99 0 0 0
21/11/2007
4.06
 15,880 4.14 4.16 4.06 0 0 0
20/11/2007
4.14
 10,770 4.27 4.27 4.14 0 0 0
19/11/2007
4.27
 6,550 4.22 4.27 4.22 0 0 0
16/11/2007
4.22
 27,860 4.14 4.27 4.01 0 0 0
15/11/2007
4.14
 23,800 4.29 4.29 4.14 0 0 0
14/11/2007
4.29
 27,730 4.16 4.32 4.11 0 0 0
13/11/2007
4.16
 30,470 4.29 4.29 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |