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)
05/02/2020
18.30
 11,500 18.10 18.30 18.20 0 4,000 -0.1
04/02/2020
18.10
 24,500 17.50 18.30 18.00 0 6,500 -0.1
03/02/2020
17.50
 5,003 18.00 18.00 17.50 0 5,000 -0.1
31/01/2020
18.00
 20,400 17.90 18.00 17.80 0 4,000 -0.1
30/01/2020
17.90
 600 18.00 18.00 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 17.80 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 17.70 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 17.60 17.60 17.40 0 0 0
09/01/2020
17.60
 13,000 17.50 17.60 17.40 0 0 0
08/01/2020
17.50
 25,000 17.60 17.60 17.50 0 0 0
07/01/2020
17.60
 4,640 17.60 17.60 17.20 0 0 0
06/01/2020
17.60
 36,000 17.60 17.60 17.50 0 0 0
03/01/2020
17.60
 13,200 17.70 17.70 17.40 0 0 0
02/01/2020
17.70
 16,105 17.70 17.70 17.60 0 0 0
31/12/2019
17.70
 45,060 17.50 17.70 17.30 0 8,060 -0.1
30/12/2019
17.50
 29,791 17.20 17.50 17.00 0 8,000 -0.1
27/12/2019
17.20
 60,095 17.10 17.20 16.80 0 12,000 -0.2
26/12/2019
17.10
 15,100 17.10 17.10 16.80 0 0 0
25/12/2019
17.10
 25,200 17.00 17.10 16.90 0 8,000 -0.1
24/12/2019
17.00
 12,000 17.00 17.00 17.00 0 0 0
23/12/2019
17.00
 20,900 16.90 17.00 16.20 0 7,000 -0.1
20/12/2019
16.90
 2,100 17.00 17.00 16.30 0 0 0
19/12/2019
17.00
 13,000 17.00 17.00 16.80 0 6,900 -0.1
18/12/2019
17.00
 5,300 17.00 17.00 16.10 0 4,000 -0.1
17/12/2019
17.00
 39,300 17.00 17.00 16.00 0 1,000 0.0
16/12/2019
17.00
 0 17.00 17.00 17.00 0 0 0
13/12/2019
17.00
 3,000 17.00 17.00 17.00 0 0 0
12/12/2019
17.00
 51,100 16.90 17.00 16.50 0 0 0
11/12/2019
16.90
 1,800 17.00 17.00 16.30 0 100 0.0
10/12/2019
17.00
 0 17.00 17.00 17.00 0 0 0
09/12/2019
17.00
 2,000 17.00 17.00 17.00 0 0 0
06/12/2019
17.00
 17,000 17.00 17.00 16.90 0 0 0
05/12/2019
17.00
 30,500 17.00 17.00 16.90 0 0 0
04/12/2019
17.00
 41,610 17.00 17.00 16.80 0 0 0
03/12/2019
17.00
 26,100 17.00 17.00 16.80 0 0 0
02/12/2019
17.00
 18,500 16.90 17.00 16.90 0 0 0
29/11/2019
16.90
 26,870 16.90 17.00 16.90 0 70 0.0
28/11/2019
16.90
 19,303 16.70 16.90 16.70 0 9,000 -0.2
27/11/2019
16.70
 9,110 16.50 16.70 16.30 0 2,000 0.0
26/11/2019
16.50
 8,200 16.30 16.50 16.30 0 5,600 -0.1
25/11/2019
16.30
 36,126 16.30 16.30 16.20 0 0 0
22/11/2019
16.30
 8,000 16.30 16.40 16.30 0 1,000 0.0
21/11/2019
16.30
 3,700 16.60 16.60 16.30 0 0 0
20/11/2019
16.60
 9,300 16.30 16.60 16.30 0 6,200 -0.1
19/11/2019
16.30
 21,600 16.40 16.40 16.30 0 0 0
18/11/2019
16.40
 2,200 16.50 16.50 16.40 0 0 0
15/11/2019
16.50
 16,000 16.00 16.50 16.00 0 3,800 -0.1
14/11/2019
16.00
 45,600 14.60 16.00 14.80 0 200 0.0
13/11/2019
14.60
 3,100 15.70 15.70 14.60 0 0 0
12/11/2019
15.70
 8,200 16.50 16.50 15.70 0 4,600 -0.1
11/11/2019
16.50
 10,700 16.50 16.80 16.50 0 0 0
08/11/2019
16.50
 6,200 16.60 16.60 16.50 0 0 0
07/11/2019
16.60
 43,200 16.80 16.80 16.60 0 0 0
06/11/2019
16.80
 19,610 16.80 17.00 16.60 0 0 0
05/11/2019
16.80
 13,400 16.40 16.80 16.40 0 0 0
04/11/2019
16.40
 19,500 16.20 16.80 16.40 0 6,500 -0.1
01/11/2019
16.20
 14,100 15.80 16.20 16.00 0 0 0
31/10/2019
15.80
 6,100 16.00 16.10 15.80 0 0 0
30/10/2019
16.00
 6,310 16.10 16.10 16.00 0 0 0
29/10/2019
16.10
 5,005 16.50 16.50 16.10 0 0 0
28/10/2019
16.50
 38,500 16.40 16.50 15.90 0 0 0
25/10/2019
16.40
 33,576 16.60 16.60 16.40 0 0 0
24/10/2019
16.60
 9,000 16.50 16.60 15.80 0 0 0
23/10/2019
16.50
 2,300 17.00 17.00 16.10 0 0 0
22/10/2019
17.00
 61,603 15.80 17.00 15.80 0 0 0
21/10/2019
15.80
 17,900 15.60 15.80 15.50 0 0 0
18/10/2019
15.60
 17,200 15.50 15.70 15.60 0 3,500 -0.1
17/10/2019
15.50
 8,001 15.50 15.50 15.50 0 0 0
16/10/2019
15.50
 642 15.50 15.50 15.50 0 42 0.0
15/10/2019
15.50
 132,006 15.30 15.50 15.40 0 113,500 -1.7
14/10/2019
15.30
 23,000 15.20 15.40 15.30 0 8,000 -0.1
11/10/2019
15.20
 32,900 15.00 15.30 15.00 0 0 0
10/10/2019
15.00
 6,000 15.00 15.00 15.00 0 0 0
09/10/2019
15.00
 14,000 15.00 15.00 14.90 0 0 0
08/10/2019
15.00
 5,500 14.90 15.00 14.90 0 2,000 0.0
07/10/2019
14.90
 40,300 15.00 15.10 14.70 0 0 0
04/10/2019
15.00
 30,400 14.70 15.00 14.80 0 8,000 -0.1
03/10/2019
14.70
 14,800 14.90 14.90 14.70 0 0 0
02/10/2019
14.90
 10,500 15.40 15.40 14.90 0 0 0
01/10/2019
15.40
 4,600 15.50 15.50 14.70 0 0 0
30/09/2019
15.50
 28,351 14.90 15.50 14.50 0 10,000 -0.1
27/09/2019
14.90
 87,119 14.70 15.00 14.90 0 0 0
26/09/2019
14.70
 46,700 15.00 15.00 14.70 0 0 0
25/09/2019
15.00
 28,000 15.00 15.00 15.00 0 0 0
24/09/2019
15.00
 1,300 15.00 15.00 15.00 0 0 0
23/09/2019
15.00
 7,300 15.20 15.20 15.00 0 0 0
20/09/2019
15.20
 7,450 15.00 15.20 15.00 0 0 0
19/09/2019
15.00
 66 15.00 15.00 15.00 0 0 0
18/09/2019
15.00
 7,500 15.20 15.20 15.00 0 0 0
17/09/2019
15.20
 31,700 15.20 15.20 15.20 0 0 0
16/09/2019
15.20
 200 15.20 15.20 15.20 0 0 0
13/09/2019
15.20
 25 15.20 15.20 15.20 0 0 0
12/09/2019
15.20
 11,160 15.00 15.20 14.70 0 0 0
11/09/2019
15.00
 6,104 15.40 15.40 14.70 0 0 0

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