CTCP Nhựa Đồng Nai (dnp)

20.90
0.90
(4.50%)
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
(2026-08-19) 		-0.90 -4.31% 14,600 -1,000 0.0
19.30
21.30
20.90
2 tháng
(2026-07-20) 		-0.50 -2.44% 19,900 -1,000 0.0
19.10
21.30
20.90
3 tháng
(2026-06-22) 		-0.80 -3.85% 67,600 -2,000 0.0
19
21.30
20.90
6 tháng
(2026-03-23) 		1 5.26% 152,700 -1,900 0.0
19
21.30
20.90
12 tháng
(2025-09-23) 		0.80 4.17% 533,700 -2,200 0.0
18.10
21.90
20.90
24 tháng
(2024-09-30) 		-4.50 -18.37% 6,859,160 -26,400 -0.5
18.10
24.50
20.90
36 tháng
(2023-10-04) 		-1.90 -8.68% 7,265,547 -56,200 -1.1
18.10
27.20
20.90
60 tháng
(2021-10-14) 		-0.40 -1.96% 23,261,412 -48,986 -1.7
16.20
34.60
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
25
 1,341 25.50 25.50 25 700 0 0.0
16/11/2022
25.50
 21,003 23.50 25.50 21.20 0 0 0
15/11/2022
23.50
 14,605 24 24 22.80 0 0 0
14/11/2022
24
 2,000 24 24 24 0 0 0
11/11/2022
24
 11,700 24 24 23.20 0 0 0
10/11/2022
24
 8,700 24 24 23.10 0 0 0
09/11/2022
24
 6,300 24 24 23.70 0 0 0
08/11/2022
24
 98 24 24 24 0 0 0
07/11/2022
24
 4,500 24.10 24.10 22.80 0 0 0
04/11/2022
24.10
 1,200 24.10 24.10 23.10 0 0 0
03/11/2022
24.10
 1,400 25 25 23.50 0 0 0
02/11/2022
25
 4,200 23.80 25 23.10 0 0 0
01/11/2022
23.80
 11,030 23.80 23.80 23.80 0 0 0
31/10/2022
23.80
 7,600 23.80 23.80 22.80 0 0 0
28/10/2022
23.80
 14,100 23.90 23.90 22.80 0 0 0
27/10/2022
23.90
 19,400 23.90 23.90 22.70 0 100 0.0
26/10/2022
23.90
 12,000 22.60 23.90 22 0 0 0
25/10/2022
22.60
 16,933 24 24 22.60 0 0 0
24/10/2022
24
 17,000 24 24 23.10 0 0 0
21/10/2022
24
 3,100 24 24 24 0 0 0
20/10/2022
24
 4,500 24 24 24 0 0 0
19/10/2022
24
 3,500 24 24 24 0 0 0
18/10/2022
24
 3,503 23.90 24 23.40 0 3 0.0
17/10/2022
23.90
 4,503 23.60 23.90 22.90 0 1 0.0
14/10/2022
23.60
 2,930 24.50 24.50 23.60 0 0 0
13/10/2022
24.50
 4,700 24.50 24.50 23.70 0 0 0
12/10/2022
24.50
 3,000 24.90 24.90 24.50 0 0 0
11/10/2022
24.90
 19,100 25 25 23.80 0 0 0
10/10/2022
25
 2,597 25.50 25.50 23.80 0 0 0
07/10/2022
25.50
 14,276 25.50 25.50 23.60 0 0 0
06/10/2022
25.50
 0 25.50 25.50 25.50 0 0 0
05/10/2022
25.50
 12,164 24.70 25.50 23.60 0 0 0
04/10/2022
24.70
 8,115 23.10 25.20 24 0 0 0
03/10/2022
23.10
 1,300 25.20 25.20 23.10 0 0 0
30/09/2022
25.20
 4,370 25.50 25.50 24 0 0 0
29/09/2022
25.50
 4,700 25 25.50 24 0 0 0
28/09/2022
25
 8,803 24.70 26.90 25 0 0 0
27/09/2022
24.70
 5,610 25 25 24.70 0 0 0
26/09/2022
25
 13,421 24.30 25 23 0 100 0.0
23/09/2022
24.30
 9,311 24.60 24.60 23.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc