CTCP Nhựa Đồng Nai (dnp)

20
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
(2026-09-07) 		0.20 0.99% 11,900 100 0.0
19.90
20.90
20
2 tháng
(2026-08-06) 		-0.50 -2.39% 21,100 -1,000 0.0
19.40
21.30
20
3 tháng
(2026-07-07) 		-0.10 -0.49% 26,200 -1,000 0.0
19.10
21.30
20
6 tháng
(2026-04-08) 		0.60 3.03% 104,600 -1,900 0.0
19
21.30
20
12 tháng
(2025-10-10) 		1.40 7.37% 462,100 -2,200 0.0
18.10
21.90
20
24 tháng
(2024-10-15) 		-1.10 -5.12% 1,342,871 -35,200 -0.7
18.10
22.80
20
36 tháng
(2023-10-23) 		-1.10 -5.12% 7,212,402 -50,900 -1.0
18.10
27.20
20
60 tháng
(2021-11-01) 		0 0% 23,131,567 -43,486 -1.6
16.20
34.60
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
20.70
 12,945 20 20.70 20 0 0 0
03/06/2022
20.80
 15,800 19.80 20.80 19.80 0 0 0
02/06/2022
20.80
 12,500 19.90 20.80 19.90 0 0 0
01/06/2022
20.80
 3,600 20 20.80 20 0 0 0
31/05/2022
20.80
 19,796 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 20.80 20.80 19.90 0 0 0
26/05/2022
21
 21,200 20.70 21 19.60 0 0 0
25/05/2022
20.50
 14,216 20 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 21.90 21.90 20.50 0 0 0
20/05/2022
22
 5,500 22.20 22.20 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 21.50 21.90 20.80 1,000 0 0.0
17/05/2022
22
 4,700 21 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 21.60 22.30 20.70 0 0 0
12/05/2022
22.80
 37,300 22.90 23 21.60 0 0 0
11/05/2022
23
 44,601 22.10 23 21.60 0 0 0
10/05/2022
23
 43,803 20.50 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 23.10 24 22.50 0 0 0
29/04/2022
23.30
 35,101 23.50 24.10 23.30 0 0 0
28/04/2022
24
 25,201 23.90 24.20 23.50 0 0 0
27/04/2022
23.90
 30,500 24.10 24.10 22.90 0 0 0
26/04/2022
24
 25,600 23.20 24 23 0 0 0
25/04/2022
24
 138,100 24.50 24.90 23 100 0 0.0
22/04/2022
24.50
 94,989 24.50 25.50 24 0 0 0
21/04/2022
24.40
 203,700 24.10 24.90 21.70 0 0 0
20/04/2022
24.10
 215,500 21.50 24.80 21.10 0 0 0
19/04/2022
22.60
 73,100 23.40 23.40 21.50 0 0 0
18/04/2022
23.40
 98,500 23.80 23.80 21.70 0 0 0
14/04/2022
24.30
 24,400 24.40 24.40 23.70 0 0 0
13/04/2022
24.30
 49,800 23.80 24.40 23.20 0 100 0.0
12/04/2022
24.60
 123,705 24.80 24.80 23.50 0 0 0
08/04/2022
24.80
 67,203 24 24.80 23.50 0 0 0
07/04/2022
24.80
 138,310 23.10 24.80 23.10 100 0 0.0
06/04/2022
24.80
 266,006 25.70 25.70 23.50 0 0 0
05/04/2022
25.80
 77,500 27 27 25.80 0 0 0
04/04/2022
27
 70,602 26 27.80 26 0 0 0
01/04/2022
27.70
 194,800 26.50 28 25 0 0 0
31/03/2022
27.70
 212,400 29.10 30.50 27.70 0 20,000 -0.6
30/03/2022
29.30
 357,566 30.50 30.50 27.60 0 30,000 -0.9
29/03/2022
30.50
 247,450 27.10 32.10 27.10 0 0 0
28/03/2022
29.90
 591,275 33 33 29.90 0 25,100 -0.8
25/03/2022
33.20
 167,644 33 33.50 31.50 0 1,000 0.0
24/03/2022
33
 235,531 32.50 34.60 30.60 0 0 0
23/03/2022
34
 620,366 38 38 34 200 4,000 -0.1
22/03/2022
34.60
 89,924 34.60 34.60 34.60 0 0 0
21/03/2022
31.50
 79,329 30 31.50 30 0 0 0
18/03/2022
28.70
 332,986 28.70 28.70 28 0 100 0.0
17/03/2022
26.10
 75,990 26.10 26.10 26.10 0 0 0
16/03/2022
23.80
 41,500 23.80 23.80 23.80 0 0 0
15/03/2022
21.70
 88,266 19.80 21.70 19.60 0 400 0.0
14/03/2022
19.80
 26,151 19 19.80 18.80 0 0 0
11/03/2022
19.50
 15,101 19 19.50 19 0 0 0
10/03/2022
20.10
 19,126 19.70 20.40 19 0 0 0
09/03/2022
19.80
 16,401 20 20.50 19 0 0 0
08/03/2022
19.90
 3,308 19.90 19.90 19.80 0 0 0
07/03/2022
19.90
 21,820 19.80 19.90 19.30 0 0 0
04/03/2022
20
 5,110 20 20.10 20 0 0 0
03/03/2022
20.20
 13,800 19.90 20.20 19.50 0 0 0
02/03/2022
19.90
 7,200 19.50 20 19.20 0 0 0
01/03/2022
19.50
 9,700 19.50 20 19.20 900 0 0.0
28/02/2022
20.50
 3,512 20.50 20.50 20.30 0 0 0
25/02/2022
21
 32,530 20.10 21 20.10 0 0 0
24/02/2022
21.40
 61,250 22.60 22.60 20.40 0 3,900 -0.1
23/02/2022
22.60
 36,722 20.60 22.60 19.40 0 0 0
22/02/2022
20.60
 24,407 18.80 20.60 18.30 0 0 0
21/02/2022
18.80
 4,900 18.40 18.90 18.40 0 0 0
18/02/2022
18.40
 1,800 18.70 18.70 18.40 0 0 0
17/02/2022
19
 4,007 18.80 19 18.40 0 0 0
16/02/2022
18.90
 6,248 18.70 18.90 18.70 0 0 0
15/02/2022
18.50
 10,200 18.40 18.60 18.40 0 0 0
14/02/2022
18.40
 6,500 18.80 18.90 18.40 0 0 0
11/02/2022
18.50
 710 18.80 18.90 18.40 0 0 0
10/02/2022
18
 5,200 18.60 18.60 18 0 0 0
09/02/2022
18.50
 9,506 18.80 19 18.50 0 0 0
08/02/2022
19.20
 6,500 18.90 19.20 18.60 0 0 0
07/02/2022
18.50
 1,600 18.40 19.20 18.40 0 0 0
28/01/2022
18.40
 14,241 18.40 18.40 17 0 0 0
27/01/2022
18.40
 4,901 18.20 18.70 18.20 0 0 0
26/01/2022
18.80
 5,600 18.20 18.80 18.20 100 0 0.0
25/01/2022
18.80
 2,100 19 19 18.80 0 0 0
24/01/2022
19
 11,767 19.70 19.70 19 0 0 0
21/01/2022
19.30
 58,530 18.90 19.30 18.70 0 0 0
20/01/2022
18.90
 11,400 18.90 18.90 18.50 0 0 0
19/01/2022
18.90
 9,800 19 19 18.90 0 0 0
18/01/2022
19
 10,300 18.90 19 18.50 0 0 0
17/01/2022
18.90
 6,776 18.90 18.90 18.20 0 0 0
14/01/2022
18.80
 7,400 18.90 18.90 18.20 0 0 0
13/01/2022
18.80
 31,670 19 19 18.40 0 0 0
12/01/2022
19.50
 10,150 19.20 19.60 19.20 0 0 0
11/01/2022
19.70
 10,412 20.10 20.10 19.40 0 0 0
10/01/2022
19.70
 73,876 20 20 19.50 0 0 0
07/01/2022
20.10
 8,350 20 20.30 19.60 0 0 0
06/01/2022
20
 23,081 20.10 20.20 19.80 0 0 0
05/01/2022
20.20
 10,100 20.10 20.40 20 0 0 0

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