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)
29/01/2018
18.70
 5,810 19.16 19.16 18.01 0 2,100 -0.1
26/01/2018
19.16
 13,940 19.77 20.61 19.16 0 0 0
25/01/2018
19.77
 269,405 19.16 20.69 19.16 0 0 0
24/01/2018
19.16
 474,550 18.70 19.92 18.62 0 0 0
23/01/2018
18.70
 354,700 18.70 19.16 18.47 0 0 0
22/01/2018
18.70
 58,900 18.70 18.70 18.32 0 0 0
19/01/2018
18.70
 341,497 18.78 19.31 18.55 0 0 0
18/01/2018
18.78
 6,926 18.01 18.78 17.17 0 0 0
17/01/2018
18.01
 15,100 16.86 18.01 16.48 0 200 0.0
16/01/2018
16.86
 16,350 16.86 16.86 16.48 0 0 0
15/01/2018
16.86
 11,707 16.86 17.17 16.86 0 0 0
12/01/2018
16.86
 173,620 17.63 18.39 16.86 0 0 0
11/01/2018
17.63
 163,026 18.39 18.39 17.63 0 0 0
10/01/2018
18.39
 13,335 18.39 19.16 17.01 0 0 0
09/01/2018
18.39
 165,400 16.86 18.55 17.70 0 0 0
08/01/2018
16.86
 136,245 15.33 16.86 16.02 500 0 0.0
05/01/2018
15.33
 471,185 15.79 15.86 15.33 0 298,075 -6.0
04/01/2018
15.79
 221,510 15.25 15.79 15.25 0 0 0
03/01/2018
15.25
 20,300 15.40 15.40 15.25 3,600 0 0.1
02/01/2018
15.40
 15,145 15.56 15.56 15.40 0 0 0
29/12/2017
15.56
 7,640 15.56 15.56 15.17 0 0 0
28/12/2017
15.56
 6,900 15.40 15.86 15.48 0 0 0
27/12/2017
15.40
 1,990 15.48 15.48 15.17 0 0 0
26/12/2017
15.48
 2,950 15.33 15.48 15.17 1,300 200 0.0
25/12/2017
15.33
 40,020 15.48 16.02 15.33 1,800 0 0.0
22/12/2017
15.48
 24,000 15.48 16.02 15.33 2,700 0 0.1
21/12/2017
15.48
 52,300 15.40 15.86 13.87 0 0 0
20/12/2017
15.40
 3,284 15.33 15.56 15.40 0 0 0
19/12/2017
15.33
 72,111 15.17 15.71 15.33 0 0 0
18/12/2017
15.17
 4,882 15.33 15.71 15.17 0 0 0
15/12/2017
15.33
 8,520 16.02 16.02 15.33 0 4,020 -0.1
14/12/2017
16.02
 1,400 15.71 16.09 16.02 0 0 0
13/12/2017
15.71
 2,570 15.33 15.71 15.33 0 0 0
12/12/2017
15.33
 20,400 16.09 16.09 15.25 5,300 17,900 -0.3
11/12/2017
16.09
 1,500 16.09 16.09 16.09 900 100 0.0
08/12/2017
16.09
 940 16.48 16.48 16.09 300 600 0.0
07/12/2017
16.48
 4,200 16.09 16.48 15.48 0 700 0.0
06/12/2017
16.09
 1,810 16.09 16.78 15.40 0 0 0
05/12/2017
16.09
 15,300 16.25 16.25 16.09 900 500 0.0
04/12/2017
16.25
 5,443 16.40 16.40 15.94 0 500 0.0
01/12/2017
16.40
 6,290 16.63 16.63 16.40 0 0 0
30/11/2017
16.63
 4,500 16.63 16.63 16.63 3,600 500 0.1
29/11/2017
16.63
 3,892 16.17 16.63 16.17 700 700 0.0
28/11/2017
16.17
 17,000 16.40 16.48 16.17 1,800 14,000 -0.3
27/11/2017
16.40
 42,975 16.40 16.63 16.40 7,000 37,400 -0.7
24/11/2017
16.40
 7,300 16.63 16.63 16.40 2,700 0 0.1
23/11/2017
16.63
 12,600 16.71 16.71 16.48 5,400 0 0.1
22/11/2017
16.71
 7,150 16.55 16.71 16.55 3,500 2,500 0.0
21/11/2017
16.55
 12,650 16.55 16.63 16.09 900 5,400 -0.1
20/11/2017
16.55
 9,040 16.63 16.63 16.55 1,800 500 0.0
17/11/2017
16.63
 11,000 16.63 16.78 16.55 5,700 7,500 0.0
16/11/2017
16.63
 3,430 16.63 16.63 16.63 0 1,900 0.0
15/11/2017
16.63
 39,532 16.63 16.78 16.48 4,500 2,400 0.0
14/11/2017
16.63
 10,800 16.63 16.78 16.55 5,100 1,100 0.1
13/11/2017
16.63
 10,500 16.55 16.63 16.55 7,500 500 0.2
10/11/2017
16.55
 5,980 16.55 16.63 16.40 1,800 500 0.0
09/11/2017
16.55
 22,400 16.25 16.55 16.25 9,000 2,700 0.1
08/11/2017
16.25
 500 16.25 16.25 16.25 0 500 0.0
07/11/2017
16.25
 7,000 16.48 16.48 16.25 900 1,000 0.0
06/11/2017
16.48
 1,000 16.48 16.48 16.48 0 1,000 0.0
03/11/2017
16.48
 8,800 16.63 16.63 16.48 3,600 1,000 0.1
02/11/2017
16.63
 6,500 16.78 16.78 16.55 100 2,000 0.0
01/11/2017
16.78
 5,609 16.55 16.78 16.48 0 3,000 -0.1
31/10/2017
16.55
 2,600 16.55 16.55 16.55 0 0 0
30/10/2017
16.55
 1,325 16.48 16.55 16.48 1,300 100 0.0
27/10/2017
16.48
 12,200 16.71 16.71 16.48 0 1,500 0.0
26/10/2017
16.71
 15,350 17.24 17.24 16.55 8,000 1,640 0.1
25/10/2017
17.24
 7,600 17.24 17.63 16.86 5,100 5,100 0.0
24/10/2017
17.24
 7,000 16.86 17.24 16.86 0 0 0
23/10/2017
16.86
 32,000 17.40 17.63 16.86 4,000 5,900 0.0
20/10/2017
17.40
 6,300 18.39 18.39 17.40 4,000 0 0.1
19/10/2017
18.39
 0 18.39 18.39 18.39 0 0 0
18/10/2017
18.39
 11,100 17.86 18.39 18.01 0 0 0
17/10/2017
17.86
 5,891 18.09 18.09 17.86 1,500 0 0.0
16/10/2017
18.09
 17,501 18.09 18.09 18.01 0 0 0
13/10/2017
18.09
 20,161 18.09 18.09 17.63 6,500 0 0.2
12/10/2017
18.09
 16,200 18.24 18.39 18.09 9,000 0 0.2
11/10/2017
18.24
 0 18.24 18.24 18.24 0 0 0
10/10/2017
18.24
 2,500 18.78 18.78 18.24 0 0 0
09/10/2017
18.78
 3,511 18.78 18.78 18.01 0 0 0
06/10/2017
18.78
 28,951 18.78 18.78 18.01 4,000 0 0.1
05/10/2017
18.78
 10,535 18.01 18.78 17.32 0 200 0.0
04/10/2017
18.01
 16,650 17.63 18.01 17.63 0 10,100 -0.2
03/10/2017
17.63
 27,430 18.39 18.39 16.94 0 25,800 -0.6
02/10/2017
18.39
 0 18.39 18.39 18.39 0 0 0
29/09/2017
18.39
 22,130 18.39 19.54 18.16 6,100 0 0.1
28/09/2017
18.39
 2,200 18.39 18.39 18.39 0 0 0
27/09/2017
18.39
 9,000 18.78 18.78 18.39 0 0 0
26/09/2017
18.78
 1,414 19.08 19.16 18.78 0 0 0
25/09/2017
19.08
 117,880 18.39 19.39 18.93 148,200 100 3.7
22/09/2017
18.39
 15,926 18.70 18.70 18.39 0 300 0.0
21/09/2017
18.70
 13,007 18.78 18.78 18.70 0 0 0
20/09/2017
18.78
 7,200 18.85 18.85 17.01 0 0 0
19/09/2017
18.85
 4,958 19.08 19.16 18.78 300 50 0.0
18/09/2017
19.08
 15,972 18.85 19.16 18.70 0 0 0
15/09/2017
18.85
 52,607 19.01 19.16 18.85 0 2,400 -0.1
14/09/2017
19.01
 2,610 18.85 19.01 18.85 0 0 0
13/09/2017
18.85
 3,406 19.16 19.16 18.85 0 0 0
12/09/2017
19.16
 13,225 18.85 19.39 18.85 0 0 0
11/09/2017
18.85
 7,600 19.16 19.16 18.85 0 0 0

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