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)
23/03/2017
11.52
 66,530 11.61 11.61 11.29 8,500 0 0.2
22/03/2017
11.56
 45,229 11.52 11.61 11.38 4,000 0 0.1
21/03/2017
11.56
 55,490 11.84 11.89 11.56 700 0 0.0
20/03/2017
11.94
 26,520 11.98 11.98 11.61 200 0 0.0
17/03/2017
11.84
 23,000 11.70 12.03 11.66 3,100 0 0.1
16/03/2017
11.80
 50,630 11.61 12.03 11.56 6,700 0 0.2
15/03/2017
11.56
 58,630 11.80 11.84 11.47 10,300 0 0.3
14/03/2017
11.80
 37,252 11.94 11.94 11.61 7,300 0 0.2
13/03/2017
11.98
 71,390 12.03 12.08 11.75 41,000 0 1.0
10/03/2017
11.94
 20,270 11.98 11.98 11.75 300 0 0.0
09/03/2017
11.98
 151,540 11.24 12.22 11.15 21,000 0 0.5
08/03/2017
11.29
 33,690 11.05 11.33 11.05 10,700 0 0.3
07/03/2017
11.05
 66,320 10.87 11.29 10.87 4,300 0 0.1
06/03/2017
11.01
 28,580 11.01 11.05 10.73 900 0 0.0
03/03/2017
11.01
 35,100 11.01 11.01 10.91 0 0 0
02/03/2017
11.01
 59,300 10.91 11.01 10.82 0 0 0
01/03/2017
11.10
 112,470 10.40 11.15 10.22 0 0 0
28/02/2017
10.22
 61,100 10.40 10.40 10.22 0 0 0
27/02/2017
10.40
 26,700 10.22 10.40 10.22 0 0 0
24/02/2017
10.31
 25,000 10.45 10.50 10.12 800 0 0.0
23/02/2017
10.54
 15,800 10.82 10.82 10.54 200 0 0.0
22/02/2017
10.91
 20,830 10.68 10.91 10.68 0 0 0
21/02/2017
10.82
 21,000 10.82 11.10 10.78 5,000 0 0.1
20/02/2017
11.24
 53,100 11.61 11.61 10.73 2,500 0 0.1
17/02/2017
11.33
 12,510 10.87 11.33 10.68 0 0 0
16/02/2017
10.87
 51,600 10.91 10.91 10.68 100 0 0.0
15/02/2017
10.91
 41,320 10.73 10.91 10.68 0 0 0
14/02/2017
11.10
 37,900 10.91 11.15 10.68 0 0 0
13/02/2017
11.15
 37,700 11.15 11.56 11.05 0 0 0
10/02/2017
11.52
 46,700 11.56 11.84 10.96 0 0 0
09/02/2017
10.82
 105,900 9.89 10.82 9.89 3,300 0 0.1
08/02/2017
9.85
 15,900 9.85 10.12 9.80 0 0 0
07/02/2017
9.85
 12,900 9.61 9.94 9.61 0 0 0
06/02/2017
9.94
 25,300 9.99 9.99 9.52 3,000 3,000 0.0
03/02/2017
9.99
 12,500 9.99 9.99 9.75 12,000 0 0.3
02/02/2017
9.99
 1,278 9.71 9.99 9.71 0 0 0
25/01/2017
9.71
 9,215 9.75 9.75 9.57 1,800 0 0.0
24/01/2017
9.71
 7,600 9.75 9.75 9.57 100 0 0.0
23/01/2017
9.57
 5,678 9.34 9.75 9.34 0 0 0
20/01/2017
9.71
 16,810 10.31 10.36 9.71 3,700 0 0.1
19/01/2017
10.36
 4,606 9.94 10.36 9.75 0 0 0
18/01/2017
9.94
 4,510 9.89 9.94 9.89 0 0 0
17/01/2017
10.03
 13,710 9.10 10.22 9.10 0 0 0
16/01/2017
10.08
 6,100 9.75 10.08 9.75 0 0 0
13/01/2017
10.08
 10,000 10.17 10.22 10.08 0 0 0
12/01/2017
10.08
 15,570 10.22 10.22 9.99 700 0 0.0
11/01/2017
10.22
 13,356 10.36 10.36 10.22 600 0 0.0
10/01/2017
10.54
 15,200 10.26 10.54 10.22 0 0 0
09/01/2017
10.59
 8,600 10.22 10.59 10.22 500 3,500 -0.1
06/01/2017
10.64
 29,111 10.36 10.68 10.22 0 0 0
05/01/2017
10.68
 12,400 10.31 10.68 10.31 2,700 0 0.1
04/01/2017
10.68
 5,008 10.96 10.96 10.50 1,600 0 0.0
03/01/2017
10.96
 1,100 10.68 10.96 10.68 0 0 0
30/12/2016
11.10
 11,400 10.64 11.10 10.64 0 0 0
29/12/2016
10.54
 800 10.68 10.68 10.54 500 0 0.0
28/12/2016
10.68
 300 10.68 10.68 10.68 0 0 0
27/12/2016
10.54
 2,500 10.45 10.59 10.31 0 0 0
26/12/2016
10.31
 16,170 10.31 10.64 10.31 0 0 0
23/12/2016
10.87
 9,105 10.26 10.87 10.26 0 0 0
22/12/2016
10.82
 200 10.91 10.91 10.82 0 0 0
21/12/2016
11.10
 2,600 10.91 11.10 10.91 0 0 0
20/12/2016
11.10
 6,208 10.91 11.10 10.91 1,000 0 0.0
19/12/2016
11.10
 11,621 10.59 11.15 10.59 0 0 0
16/12/2016
11.10
 11,500 10.59 11.15 10.22 2,000 0 0.0
15/12/2016
11.15
 15,200 11.15 11.38 11.15 1,000 0 0.0
14/12/2016
11.33
 15,700 11.75 11.75 11.29 3,700 1,500 0.1
13/12/2016
11.56
 10,900 12.03 12.03 11.38 1,600 0 0.0
12/12/2016
11.56
 29,212 11.61 11.75 11.56 2,800 0 0.1
09/12/2016
11.70
 7,100 11.84 11.84 11.66 1,600 0 0.0
08/12/2016
11.75
 486,610 12.03 12.26 11.75 1,000 0 0.0
07/12/2016
11.94
 29,500 11.84 11.98 11.52 2,000 0 0.1
06/12/2016
12.03
 75,100 12.17 12.54 11.89 3,900 0 0.1
05/12/2016
12.08
 72,500 11.98 12.54 11.75 0 0 0
02/12/2016
11.75
 10,828 11.38 11.75 11.29 0 0 0
01/12/2016
11.38
 6,916 11.38 11.38 11.24 0 0 0
30/11/2016
11.38
 16,202 11.29 11.38 11.15 500 0 0.0
29/11/2016
11.38
 5,010 11.56 11.56 11.33 0 0 0
28/11/2016
11.56
 210 11.56 11.56 11.56 10 0 0.0
25/11/2016
11.56
 14,310 11.24 11.56 11.24 600 0 0.0
24/11/2016
11.43
 4,440 11.52 11.61 11.43 0 500 0.0
23/11/2016
11.61
 65,200 11.84 11.84 11.38 1,800 18,700 -0.4
22/11/2016
11.80
 32,350 11.84 11.89 11.75 0 16,150 -0.4
21/11/2016
11.89
 14,805 11.84 11.89 11.80 0 0 0
18/11/2016
11.89
 9,100 11.89 11.98 11.80 0 0 0
17/11/2016
11.94
 11,900 11.98 11.98 11.89 0 0 0
16/11/2016
12.08
 12,265 12.12 12.12 11.89 2,500 0 0.1
15/11/2016
12.08
 55,900 12.12 12.12 11.94 0 0 0
14/11/2016
12.17
 36,800 12.03 12.26 12.03 0 0 0
11/11/2016
12.03
 21,005 11.84 12.03 11.84 0 0 0
10/11/2016
11.89
 19,800 11.84 12.03 11.70 200 1,600 0.0
09/11/2016
11.66
 77,100 12.03 12.08 11.38 2,000 0 0.1
08/11/2016
12.03
 31,940 12.12 12.12 11.98 0 0 0
07/11/2016
12.12
 36,800 12.03 12.31 12.03 0 8,400 -0.2
04/11/2016
12.03
 10,449 11.98 12.03 11.94 0 0 0
03/11/2016
12.08
 32,940 12.12 12.12 11.61 400 0 0.0
02/11/2016
12.12
 30,750 12.17 12.22 12.08 0 2,600 -0.1
01/11/2016
12.22
 62,950 12.08 12.22 11.94 3,600 0 0.1
31/10/2016
12.49
 53,700 12.91 12.91 12.08 0 0 0
28/10/2016
12.91
 11,838 12.82 12.91 12.54 0 0 0
27/10/2016
12.96
 63,108 12.59 13.19 12.59 0 0 0

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