CTCP Nhựa Đồng Nai (dnp)

19.20
-0.80
(-4%)
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)
04/06/2020
17.00
 67,700 16.60 17.00 16.10 0 8,700 -0.1
03/06/2020
16.60
 6,100 16.60 16.60 16.50 0 0 0
02/06/2020
17.00
 37,674 16.60 17.00 15.30 0 5,900 -0.1
01/06/2020
17.00
 6,800 16.80 17.00 16.60 0 4,000 -0.1
29/05/2020
17.00
 215 17.00 17.00 17.00 0 0 0
28/05/2020
17.00
 0 17.00 17.00 17.00 0 0 0
27/05/2020
17.00
 17,178 16.00 17.00 16.00 0 8,200 -0.1
26/05/2020
17.00
 2 17.00 17.00 17.00 0 0 0
25/05/2020
17.00
 8,100 17.00 17.00 17.00 0 8,000 -0.1
22/05/2020
17.00
 14,615 16.20 17.00 16.10 0 0 0
21/05/2020
17.00
 20,600 16.50 17.40 16.50 200 0 0.0
20/05/2020
17.40
 1 17.40 17.40 17.40 0 0 0
19/05/2020
17.40
 10,200 16.50 17.40 16.50 0 0 0
18/05/2020
16.00
 11,100 16.30 16.30 16.00 0 0 0
15/05/2020
16.30
 2,600 16.30 16.30 16.30 0 0 0
14/05/2020
16.30
 6,800 16.70 16.70 16.30 0 3,800 -0.1
13/05/2020
16.90
 280 16.90 16.90 16.90 0 0 0
12/05/2020
17.00
 100 17.00 17.00 17.00 0 0 0
11/05/2020
17.50
 5,100 16.50 17.50 16.50 0 2,000 0.0
08/05/2020
17.40
 680 16.30 17.40 16.30 0 100 0.0
07/05/2020
16.40
 3,611 16.40 16.40 16.40 0 0 0
06/05/2020
16.30
 1,400 17.00 17.00 16.30 0 0 0
05/05/2020
17.00
 0 17.00 17.00 17.00 0 0 0
04/05/2020
17.00
 100 17.00 17.00 17.00 0 0 0
29/04/2020
16.40
 4,600 16.90 16.90 16.40 0 4,600 -0.1
28/04/2020
16.90
 30 16.90 16.90 16.90 0 0 0
27/04/2020
16.90
 600 16.90 16.90 16.90 0 0 0
24/04/2020
16.50
 0 16.50 16.50 16.50 0 0 0
23/04/2020
16.50
 0 16.50 16.50 16.50 0 0 0
22/04/2020
16.50
 2,400 16.50 16.50 16.50 0 0 0
21/04/2020
17.00
 0 17.00 17.00 17.00 0 0 0
20/04/2020
17.00
 0 17.00 17.00 17.00 0 0 0
17/04/2020
17.00
 8,900 16.80 17.00 16.80 0 2,000 0.0
16/04/2020
17.00
 1,500 17.00 17.00 17.00 0 1,400 0.0
15/04/2020
16.60
 100 16.60 16.60 16.60 0 0 0
14/04/2020
16.50
 5,620 16.50 16.50 16.50 0 0 0
13/04/2020
17.30
 1,000 17.30 17.30 17.30 0 0 0
10/04/2020
17.40
 1,100 16.60 17.40 16.60 0 0 0
09/04/2020
16.60
 2,920 17.40 17.40 16.60 0 1,300 0.0
08/04/2020
17.40
 100 17.40 17.40 17.40 0 100 0.0
07/04/2020
17.00
 5,000 17.00 17.00 17.00 0 4,600 -0.1
06/04/2020
17.30
 16,304 17.40 17.40 17.00 0 0 0
03/04/2020
17.50
 2,100 17.50 17.50 17.50 0 0 0
01/04/2020
17.80
 1,581 16.50 17.80 16.10 0 0 0
31/03/2020
17.80
 31,300 17.70 17.80 17.50 0 6,000 -0.1
30/03/2020
17.70
 32,662 17.90 17.90 17.30 0 2,662 0.0
27/03/2020
18.00
 30,554 17.70 18.00 17.50 0 6,000 -0.1
26/03/2020
17.60
 43,700 18.00 18.00 17.30 0 6,000 -0.1
25/03/2020
18.00
 31,520 18.00 18.10 17.80 0 3,000 -0.1
24/03/2020
18.00
 36,713 17.80 18.00 17.30 0 14,100 -0.3
23/03/2020
18.00
 45,500 18.00 18.20 17.50 0 3,000 -0.1
20/03/2020
18.30
 21,610 18.20 18.30 18.20 0 17,000 -0.3
19/03/2020
18.30
 28,200 18.30 18.30 18.20 0 3,000 -0.1
18/03/2020
18.40
 26,410 18.10 18.40 18.00 0 6,000 -0.1
17/03/2020
18.10
 25,100 18.00 18.10 17.80 0 0 0
16/03/2020
18.10
 13,400 18.00 18.10 18.00 0 2,000 0.0
13/03/2020
18.00
 43,000 17.80 18.00 17.30 0 0 0
12/03/2020
18.00
 30,300 18.00 18.20 17.50 0 1,600 0.0
11/03/2020
18.30
 3,500 18.00 18.30 18.00 0 400 0.0
10/03/2020
18.30
 19,900 18.30 18.30 18.20 0 0 0
09/03/2020
18.40
 46,200 18.40 18.40 17.80 0 1,900 0.0
06/03/2020
18.50
 7,000 18.40 18.50 18.40 0 5,100 -0.1
05/03/2020
18.40
 5,000 18.30 18.40 18.30 0 1,000 0.0
04/03/2020
18.30
 1,900 18.30 18.30 18.30 0 0 0
03/03/2020
18.50
 9,565 18.40 18.50 18.40 0 2,000 0.0
02/03/2020
18.50
 7,500 18.20 18.50 18.20 0 2,000 0.0
28/02/2020
18.50
 16,000 18.10 18.50 18.10 0 6,000 -0.1
27/02/2020
18.50
 20,300 18.30 18.50 18.30 0 2,000 0.0
26/02/2020
18.40
 16,800 18.40 18.40 18.00 0 0 0
25/02/2020
18.40
 10,700 18.40 18.40 18.40 0 0 0
24/02/2020
18.40
 10,000 18.50 18.50 18.40 0 600 0.0
21/02/2020
18.50
 18,058 18.50 18.50 18.50 0 2,000 0.0
20/02/2020
18.50
 16,000 18.50 18.50 18.40 0 0 0
19/02/2020
18.50
 17,000 18.50 18.50 18.50 0 12,000 -0.2
18/02/2020
18.50
 26,100 18.40 18.60 18.40 0 1,500 0.0
17/02/2020
18.40
 14,700 18.20 18.40 18.20 0 100 0.0
14/02/2020
18.50
 15,250 18.50 18.50 18.50 0 2,000 0.0
13/02/2020
18.50
 10,800 18.50 18.50 18.50 0 0 0
12/02/2020
18.50
 25,900 18.20 18.50 18.20 0 8,000 -0.1
11/02/2020
18.00
 5,400 18.20 18.20 18.00 0 0 0
10/02/2020
18.00
 11,600 18.10 18.10 18.00 0 0 0
07/02/2020
18.50
 1,040 18.50 18.50 18.50 0 0 0
06/02/2020
18.50
 54,000 18.40 18.50 18.20 0 6,000 -0.1
05/02/2020
18.30
 11,500 18.20 18.30 18.20 0 4,000 -0.1
04/02/2020
18.10
 24,500 18.00 18.30 18.00 0 6,500 -0.1
03/02/2020
17.50
 5,003 17.50 17.50 17.50 0 5,000 -0.1
31/01/2020
18.00
 20,400 18.00 18.00 17.80 0 4,000 -0.1
30/01/2020
17.90
 600 17.90 17.90 17.90 0 0 0
22/01/2020
18.00
 14,800 17.90 18.00 17.90 0 0 0
21/01/2020
17.90
 12,100 17.80 17.90 17.80 0 0 0
20/01/2020
17.80
 0 17.80 17.80 17.80 0 0 0
17/01/2020
17.80
 5,510 17.60 17.80 17.60 0 0 0
16/01/2020
17.80
 6,040 17.80 17.80 17.80 0 4,500 -0.1
15/01/2020
17.80
 7,300 17.50 17.80 17.50 0 4,000 -0.1
14/01/2020
17.70
 5,540 17.60 17.70 17.60 0 3,200 -0.1
13/01/2020
17.60
 6,600 17.50 17.60 17.50 0 1,000 0.0
10/01/2020
17.50
 9,803 17.40 17.60 17.40 0 0 0
09/01/2020
17.60
 13,000 17.40 17.60 17.40 0 0 0
08/01/2020
17.50
 25,000 17.50 17.50 17.50 0 0 0
07/01/2020
17.60
 4,640 17.20 17.60 17.20 0 0 0

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