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
(2025-11-05) 		-0.80 -4.02% 20,900 -300 -0.0
18.10
21.90
19.80
2 tháng
(2025-10-06) 		0 0% 37,000 500 0.0
18.10
21.90
19.80
3 tháng
(2025-09-08) 		-0.20 -1.04% 141,500 -1,200 -0.0
18.10
21.90
19.80
6 tháng
(2025-06-09) 		-0.70 -3.54% 302,800 -1,400 -0.0
18.10
22.80
19.80
12 tháng
(2024-12-10) 		-1.40 -6.83% 767,363 -11,200 -0.2
18
22.80
19.80
24 tháng
(2023-12-18) 		-2.40 -11.16% 6,783,949 -67,451 -1.3
18
26.80
19.80
36 tháng
(2022-12-21) 		-5.30 -21.72% 21,317,486 -63,232 -1.2
18
30.90
19.80
60 tháng
(2020-12-31) 		1.10 6.11% 34,205,360 -278,937 -6.5
16.20
34.60
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
24.60
 6,200 24.60 24.60 23.50 0 0 0
21/09/2022
24.60
 9,500 24.70 24.70 23.30 0 0 0
20/09/2022
24.70
 2,705 24.80 24.80 24.70 0 0 0
19/09/2022
24.80
 7,253 24.50 24.80 23.10 0 0 0
16/09/2022
24.50
 1,137 24 24.50 24.50 0 0 0
15/09/2022
24
 1,317 24.90 24.90 24 0 0 0
14/09/2022
24.90
 2,084 24.10 24.90 24.90 0 0 0
13/09/2022
24.10
 218 24.70 24.70 24.10 0 0 0
12/09/2022
24.70
 132 24.70 24.70 24.70 99 0 0.0
09/09/2022
24.70
 4,100 24.70 24.70 23.30 0 0 0
08/09/2022
24.70
 0 24.70 24.70 24.70 0 0 0
07/09/2022
24.70
 4,112 24.90 24.90 23.60 0 0 0
06/09/2022
24.90
 2,400 24.90 24.90 23.90 0 0 0
05/09/2022
24.90
 0 24.90 24.90 24.90 0 0 0
31/08/2022
24.90
 1,060 24.90 24.90 24.90 0 0 0
30/08/2022
24.90
 1,000 25 25 24.90 0 0 0
29/08/2022
25
 4,300 24.60 25 23.80 0 0 0
26/08/2022
24.60
 4,000 23.90 24.60 23.60 0 0 0
25/08/2022
23.90
 7,748 24.50 24.50 23.80 0 0 0
24/08/2022
24.50
 0 24.50 24.50 24.50 0 0 0
23/08/2022
24.50
 3,600 24.50 24.50 23.80 0 0 0
22/08/2022
24.50
 3,000 24.40 24.50 24.10 0 0 0
19/08/2022
24.40
 0 24.40 24.40 24.40 0 0 0
18/08/2022
24.40
 12,900 24 24.40 23.50 0 0 0
17/08/2022
24
 6,300 24.10 24.10 24 0 0 0
16/08/2022
24.10
 1,832 24.70 24.70 24 0 0 0
15/08/2022
24.70
 15,800 24.90 25 24 0 0 0
12/08/2022
24.90
 2,300 26.30 26.30 24.80 0 0 0
11/08/2022
26.30
 2,000 26.30 26.70 26.30 0 0 0
10/08/2022
26.30
 589,100 24.10 26.50 24.20 0 100 -0.0
09/08/2022
24.10
 1,400 24.80 24.80 24.10 0 0 0
08/08/2022
24.80
 6,000 24.80 24.80 24 0 400 -0.0
05/08/2022
24.80
 1,200 24.80 24.80 24.30 0 0 0
04/08/2022
24.80
 2,500 24.90 24.90 24.40 0 500 -0.0
03/08/2022
24.90
 3,500 24.90 24.90 24.30 0 1,000 -0.0
02/08/2022
24.90
 1,900 24.90 24.90 24.20 0 0 0
01/08/2022
24.90
 3,800 24.80 24.90 24.20 0 0 0
29/07/2022
24.80
 3,600 24.70 24.80 24 100 0 0.0
28/07/2022
24.70
 0 24.70 24.70 24.70 0 0 0
27/07/2022
24.70
 2,900 24.90 25 24.70 0 0 0
26/07/2022
24.90
 0 24.90 24.90 24.90 0 0 0
25/07/2022
24.90
 1,600 24.80 24.90 24 0 0 0
22/07/2022
24.80
 1,800 24.90 24.90 24.60 0 500 -0.0
21/07/2022
24.90
 1,100 24.90 24.90 24.80 0 0 0
20/07/2022
24.90
 800 24.90 24.90 24.90 0 0 0
19/07/2022
24.90
 8,500 24.90 25.50 22.50 0 1,400 -0.0
18/07/2022
24.90
 2,335 24.90 24.90 24.10 0 0 0
15/07/2022
24.90
 8,000 24.90 24.90 24.50 0 0 0
14/07/2022
24.90
 7,232 24.90 24.90 24 0 0 0
13/07/2022
24.90
 15,500 24.90 24.90 23.50 0 0 0
12/07/2022
24.90
 20,800 24.90 24.90 24 0 0 0
11/07/2022
24.90
 11,121 25 25 24.50 0 0 0
08/07/2022
25
 7,800 24.90 25 24.60 0 0 0
07/07/2022
24.90
 33,500 24.90 24.90 24.30 0 0 0
06/07/2022
24.90
 54,200 24.90 24.90 24.30 0 0 0
05/07/2022
24.90
 45,300 24.90 24.90 24 1,100 0 0.0
04/07/2022
24.90
 48,100 24.90 25 24 200 0 0.0
01/07/2022
24.90
 46,200 24.90 25 23.50 0 0 0
30/06/2022
24.90
 81,900 24 26 24.10 0 0 0
29/06/2022
24
 114,144 22.50 24.50 21.60 0 0 0
28/06/2022
22.50
 55,000 21.40 22.50 21.40 0 0 0
27/06/2022
21.40
 46,830 21.30 22 21.40 0 0 0
24/06/2022
21.30
 26,800 22 22.50 21.30 0 0 0
23/06/2022
22
 24,815 22 22 21.50 0 0 0
22/06/2022
22
 58,264 22 22 20.60 0 0 0
21/06/2022
22
 71,400 21 23 19.20 900 0 0.0
20/06/2022
21
 11,500 21.60 21.60 19.60 0 0 0
17/06/2022
21.60
 72,100 19.90 21.60 18 0 0 0
16/06/2022
19.90
 14,100 20 20 19.50 0 0 0
15/06/2022
20
 17,037 20.30 20.30 19.10 0 0 0
14/06/2022
20.30
 19,942 20.40 20.40 19.10 0 0 0
13/06/2022
20.40
 3,000 20.60 20.60 20 0 0 0
10/06/2022
20.60
 4,400 20.60 20.60 20.10 0 0 0
09/06/2022
20.60
 4,300 20.60 20.60 20.50 0 0 0
08/06/2022
20.60
 8,459 20.70 20.70 20.20 0 0 0
07/06/2022
20.70
 10,701 20.70 20.70 20 0 0 0
06/06/2022
20.70
 12,945 20.80 20.80 20 0 0 0
03/06/2022
20.80
 15,800 20.80 20.80 19.80 0 0 0
02/06/2022
20.80
 12,500 20.80 20.80 19.90 0 0 0
01/06/2022
20.80
 3,600 20.80 20.80 20 0 0 0
31/05/2022
20.80
 19,796 20.20 20.80 19 0 0 0
30/05/2022
20.20
 14,795 20.10 20.20 20.10 0 0 0
27/05/2022
20.10
 12,200 21 21 19.90 0 0 0
26/05/2022
21
 21,200 20.50 21 19.60 0 0 0
25/05/2022
20.50
 14,216 20.50 20.90 20 0 0 0
24/05/2022
20.50
 2,600 20.50 21 20 0 0 0
23/05/2022
20.50
 10,200 22 22 20.50 0 0 0
20/05/2022
22
 5,500 22.30 22.30 20.80 0 0 0
19/05/2022
22.30
 8,900 20.80 22.30 20.80 0 0 0
18/05/2022
20.80
 18,020 22 22 20.80 1,000 0 0.0
17/05/2022
22
 4,700 22 22 21 0 0 0
16/05/2022
22
 6,500 22.30 22.30 20.70 0 0 0
13/05/2022
22.30
 12,900 22.80 22.80 20.70 0 0 0
12/05/2022
22.80
 37,300 23 23 21.60 0 0 0
11/05/2022
23
 44,601 23 23 21.60 0 0 0
10/05/2022
23
 43,803 21.90 23 20 0 0 0
09/05/2022
21.90
 85,204 22 22 20.50 0 0 0
06/05/2022
22
 36,400 22.50 23 22 0 0 0
05/05/2022
22.50
 25,201 24 24.60 22.50 0 0 0
04/05/2022
24
 16,100 23.30 24 22.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |