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)
24/10/2018
14.00
 17,900 13.80 14.00 13.50 0 0 0
23/10/2018
13.80
 31,809 13.60 14.80 13.50 0 0 0
22/10/2018
14.20
 0 14.20 14.20 14.20 0 0 0
19/10/2018
14.20
 11,200 14.00 14.20 14.00 0 0 0
18/10/2018
14.50
 2,900 13.90 14.50 13.70 0 0 0
17/10/2018
14.90
 200 15.10 15.10 14.90 0 0 0
16/10/2018
14.00
 7,158 15.00 15.00 14.00 0 0 0
15/10/2018
14.40
 30,531 14.30 15.30 13.80 0 0 0
12/10/2018
15.30
 0 15.30 15.30 15.30 0 0 0
11/10/2018
15.30
 13,221 14.00 15.30 13.80 100 0 0.0
10/10/2018
14.00
 10,638 14.40 14.50 14.00 0 0 0
09/10/2018
14.70
 5,045 14.80 14.80 14.70 0 0 0
08/10/2018
14.70
 5,130 14.60 14.70 14.30 0 0 0
05/10/2018
14.60
 24,700 14.70 14.80 14.60 0 0 0
04/10/2018
13.90
 2,000 14.00 14.00 13.90 0 0 0
03/10/2018
14.70
 1,126 14.70 14.70 14.70 0 0 0
02/10/2018
15.10
 0 15.10 15.10 15.10 0 0 0
01/10/2018
15.10
 2,300 14.40 15.10 14.30 300 0 0.0
28/09/2018
14.50
 103 14.50 14.50 14.50 0 0 0
27/09/2018
14.50
 10,000 14.30 14.50 14.20 100 0 0.0
26/09/2018
14.50
 2,370 14.70 14.70 14.50 0 0 0
25/09/2018
14.70
 6,256 15.40 15.40 14.70 0 0 0
24/09/2018
15.40
 0 15.40 15.40 15.40 0 0 0
21/09/2018
15.40
 26,000 15.50 15.50 15.40 0 3,100 0.0
20/09/2018
15.50
 32,018 15.50 15.60 15.50 0 9,400 -0.1
19/09/2018
15.50
 14,800 15.70 15.70 15.50 0 0 0
18/09/2018
15.50
 9,000 15.60 15.60 15.50 0 0 0
17/09/2018
15.50
 34,900 15.50 15.50 15.50 0 2,900 0.0
14/09/2018
15.50
 9,200 15.60 15.60 15.50 0 0 0
13/09/2018
15.40
 200 15.40 15.40 15.40 0 0 0
12/09/2018
15.50
 3,700 15.70 15.70 15.50 0 0 0
11/09/2018
15.70
 45,200 15.50 15.70 15.50 0 1,300 0.0
10/09/2018
15.50
 43,000 15.40 15.50 15.40 0 5,000 -0.1
07/09/2018
15.40
 20,100 15.40 15.50 15.40 0 0 0
06/09/2018
15.40
 39,800 15.50 15.50 15.40 0 0 0
05/09/2018
15.50
 13,000 15.50 15.50 15.50 0 0 0
04/09/2018
15.50
 14,102 14.50 15.50 14.50 0 0 0
31/08/2018
15.50
 8,985 15.00 15.50 15.00 0 1,000 0.0
30/08/2018
15.00
 13,166 14.50 15.00 14.30 0 3,000 0.0
29/08/2018
14.50
 17,300 14.00 14.60 14.00 0 6,000 -0.1
28/08/2018
14.40
 0 14.40 14.40 14.40 0 0 0
27/08/2018
14.40
 30,840 13.70 14.50 13.70 0 22,990 -0.3
24/08/2018
13.70
 0 13.70 13.70 13.70 0 0 0
23/08/2018
13.70
 600 13.60 13.70 13.60 0 0 0
22/08/2018
13.50
 0 13.50 13.50 13.50 0 0 0
21/08/2018
13.50
 6,200 13.50 13.50 13.20 0 0 0
20/08/2018
13.50
 1,000 13.50 13.50 13.50 0 0 0
17/08/2018
14.40
 200 14.20 14.40 14.20 0 100 0.0
16/08/2018
14.20
 6,900 14.20 14.20 14.20 0 0 0
15/08/2018
14.20
 7,245 13.80 14.30 13.80 0 0 0
14/08/2018
13.80
 7,829 13.00 14.00 13.00 0 0 0
13/08/2018
13.80
 600 13.90 13.90 13.10 0 0 0
10/08/2018
13.90
 497 14.00 14.00 13.00 0 0 0
09/08/2018
13.50
 2,200 14.00 14.00 13.50 0 0 0
08/08/2018
13.30
 130 13.30 13.30 13.30 0 0 0
07/08/2018
13.10
 1,050 13.10 13.10 13.10 0 0 0
06/08/2018
13.70
 2,110 12.80 13.70 12.80 0 0 0
03/08/2018
13.00
 1,100 13.00 13.00 13.00 0 0 0
02/08/2018
13.00
 33,000 13.00 13.00 12.30 0 0 0
01/08/2018
13.00
 12,702 13.00 13.00 12.60 0 0 0
31/07/2018
13.00
 26,500 13.20 13.00 13.50 0 0 0
30/07/2018
13.00
 14,510 13.50 13.50 13.00 0 0 0
27/07/2018
13.50
 18,700 13.50 13.90 13.50 0 5,900 -0.1
26/07/2018
13.80
 1,392 13.80 13.80 13.80 0 1,300 0.0
25/07/2018
14.20
 33,500 13.90 14.20 13.60 0 5,000 -0.1
24/07/2018
13.80
 76,900 14.00 14.00 13.80 0 5,000 -0.1
23/07/2018
14.30
 5,370 14.10 14.30 13.80 0 4,504 -0.1
20/07/2018
14.50
 9,900 14.20 14.50 13.80 0 300 0.0
19/07/2018
14.60
 20,100 14.70 14.70 14.30 0 0 0
18/07/2018
14.70
 9,400 14.70 14.70 14.70 0 1,600 0.0
17/07/2018
14.70
 5,200 15.00 15.00 14.70 0 3,000 0.0
16/07/2018
15.00
 5,900 15.00 15.00 15.00 0 0 0
13/07/2018
15.00
 900 15.00 15.00 15.00 0 0 0
12/07/2018
15.00
 8,500 15.00 15.00 15.00 0 8,000 -0.1
11/07/2018
16.00
 0 16.00 16.00 16.00 0 0 0
10/07/2018
16.00
 500 16.00 16.00 16.00 0 0 0
09/07/2018
16.00
 30 16.00 16.00 16.00 0 0 0
06/07/2018
16.00
 12,900 15.50 16.00 15.30 100 100 0
05/07/2018
16.90
 0 16.90 16.90 16.90 0 0 0
04/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12.997 (Volume + 13.00%, Ratio=0.13)
Quyền mua cổ phiếu: 100/42.992 Giá: 10 (Volume + 42.99%, Ratio=0.43)
04/07/2018
16.90
 0 16.90 16.90 16.90 0 0 0
03/07/2018
16.86
 45,950 17.47 17.70 16.86 0 18,100 -0.4
02/07/2018
17.47
 4,500 18.24 18.24 16.86 100 1,100 0.0
29/06/2018
18.39
 34,900 17.47 18.39 16.09 0 19,000 -0.4
28/06/2018
17.55
 6,205 18.55 18.55 17.24 0 3,100 -0.1
27/06/2018
18.55
 302,900 19.24 19.62 18.55 0 8,100 -0.2
26/06/2018
19.54
 539,007 18.70 21.07 18.01 0 16,100 -0.4
25/06/2018
19.16
 469,500 18.70 19.16 18.39 0 15,800 -0.4
22/06/2018
18.70
 586,800 18.70 18.70 17.78 0 1,900 0.0
21/06/2018
18.70
 647,600 18.39 18.70 18.16 0 12,200 -0.3
20/06/2018
18.70
 327,500 17.47 18.78 17.40 0 200 0.0
19/06/2018
17.63
 58,700 16.86 18.01 16.63 0 0 0
18/06/2018
16.48
 46,800 16.09 16.55 16.09 0 0 0
15/06/2018
15.71
 96,900 14.10 16.48 14.02 0 0 0
14/06/2018
15.02
 50,000 14.71 15.02 14.71 0 0 0
13/06/2018
15.48
 54,100 15.48 15.48 15.48 0 0 0
12/06/2018
15.40
 21,900 15.79 16.48 15.40 0 0 0
11/06/2018
15.79
 3,700 14.94 15.86 14.94 0 0 0
08/06/2018
15.86
 1,647,100 14.56 15.86 14.56 0 0 0
07/06/2018
15.48
 12,400 14.02 16.25 14.02 3,600 0 0.1
06/06/2018
15.33
 2,725 15.33 15.33 15.33 0 0 0

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