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)
26/10/2016
12.59
 102,360 11.84 12.59 11.84 0 0 0
25/10/2016
12.17
 48,100 12.08 12.17 11.84 0 400 0.0
24/10/2016
12.08
 78,557 12.87 12.87 12.08 4,100 0 0.1
21/10/2016
12.96
 246,470 13.52 13.70 12.87 8,000 32,000 -0.7
20/10/2016
13.84
 14,010 13.65 13.84 13.52 0 0 0
19/10/2016
13.79
 43,400 13.75 13.79 13.52 0 0 0
18/10/2016
13.79
 27,200 13.28 13.79 13.28 0 0 0
17/10/2016
13.84
 38,300 13.00 13.89 12.54 0 0 0
14/10/2016
13.89
 52,939 13.70 13.93 13.00 0 0 0
13/10/2016
13.70
 26,148 13.93 13.93 13.47 0 0 0
12/10/2016
13.70
 20,200 14.03 14.21 13.70 0 0 0
11/10/2016
14.03
 85,300 13.93 14.21 13.52 0 0 0
10/10/2016
14.03
 49,648 14.77 14.77 13.93 0 0 0
07/10/2016
14.77
 107,639 14.96 14.96 14.26 5,000 0 0.2
06/10/2016
15.05
 75,124 14.63 15.05 14.40 2,000 0 0.1
05/10/2016
14.63
 101,880 15.05 15.23 14.54 0 1,000 0.0
04/10/2016
15.05
 145,310 15.33 15.65 14.77 300 0 0.0
03/10/2016
15.14
 142,497 14.40 15.33 14.40 0 4,000 -0.1
30/09/2016
14.31
 297,460 13.38 14.40 13.38 23,600 0 0.7
29/09/2016
13.38
 128,240 13.19 13.47 13.05 34,200 0 1.0
28/09/2016
13.19
 55,941 13.24 13.28 13.10 5,100 0 0.1
27/09/2016
13.24
 110,661 13.38 13.47 13.05 12,400 2,700 0.3
26/09/2016
13.38
 146,977 12.77 13.47 12.77 23,400 0 0.7
23/09/2016
13.00
 210,922 13.47 13.47 12.26 2,500 11,500 -0.2
22/09/2016
13.61
 65,414 13.65 13.93 13.61 16,500 30 0.5
21/09/2016
13.61
 126,757 13.24 13.84 13.19 44,000 0 1.3
20/09/2016
13.14
 77,500 12.91 13.24 12.91 4,900 0 0.1
19/09/2016
12.87
 24,414 12.96 13.14 12.68 0 0 0
16/09/2016
13.00
 19,726 12.73 13.19 12.54 0 0 0
15/09/2016
13.00
 53,400 12.91 13.00 12.45 3,100 0 0.1
14/09/2016
12.96
 35,200 13.38 13.38 12.49 1,900 0 0.1
13/09/2016
13.33
 118,962 12.45 13.33 12.35 5,000 0 0.1
12/09/2016
12.45
 61,400 12.31 12.54 12.12 21,600 0 0.6
09/09/2016
12.49
 40,470 12.73 12.77 12.40 2,000 0 0.1
08/09/2016
12.73
 53,800 11.75 12.91 11.75 12,000 0 0.3
07/09/2016
11.89
 41,600 11.66 12.17 11.66 0 0 0
06/09/2016
11.89
 46,617 11.84 11.89 11.80 1,000 0 0.0
05/09/2016
11.98
 15,390 12.54 12.54 11.61 3,600 0 0.1
01/09/2016
12.31
 104,110 12.17 12.49 12.03 13,600 0 0.4
31/08/2016
12.08
 96,197 11.01 12.08 10.68 4,000 0 0.1
30/08/2016
11.01
 12,050 11.15 11.15 11.01 0 0 0
29/08/2016
11.15
 22,700 11.05 11.15 11.05 0 500 0.0
26/08/2016
11.15
 3,300 11.15 11.19 11.15 400 0 0.0
25/08/2016
11.24
 16,600 11.29 11.29 11.24 0 0 0
24/08/2016
11.29
 7,800 11.24 11.33 11.19 0 0 0
23/08/2016
11.24
 19,600 11.15 11.29 11.15 4,000 0 0.1
22/08/2016
11.33
 42,600 11.29 11.33 11.15 500 0 0.0
19/08/2016
11.43
 6,990 11.38 11.43 11.29 0 0 0
18/08/2016
11.29
 32,100 10.91 11.29 10.91 0 0 0
17/08/2016
10.91
 21,100 10.96 11.05 10.78 400 0 0.0
16/08/2016
10.96
 13,900 10.91 11.05 9.99 1,000 0 0.0
15/08/2016
10.96
 8,901 11.05 11.05 10.82 0 0 0
12/08/2016
10.91
 7,900 11.19 11.19 10.91 0 0 0
11/08/2016
11.19
 23,010 11.15 11.19 10.68 2,100 0 0.1
10/08/2016
11.15
 20,517 11.15 11.19 11.05 0 1,000 0.0
09/08/2016
11.10
 20,710 10.78 11.15 10.78 13,900 0 0.3
08/08/2016
10.82
 30,900 10.91 10.91 10.45 700 0 0.0
05/08/2016
10.68
 10,967 10.31 10.82 10.31 0 0 0
04/08/2016
10.45
 23,441 11.38 11.38 10.45 0 0 0
03/08/2016
10.36
 12,489 10.45 10.68 10.31 0 0 0
02/08/2016
10.73
 28,197 11.05 11.05 10.22 0 1,900 0.0
01/08/2016
11.05
 50,900 11.15 11.15 11.01 0 0 0
29/07/2016
11.15
 55,000 11.84 11.84 11.15 0 0 0
28/07/2016
11.52
 50,976 11.61 11.61 11.15 0 0 0
27/07/2016
11.61
 9,601 11.94 11.94 11.56 0 0 0
26/07/2016
11.61
 10,000 10.45 12.03 10.45 0 0 0
25/07/2016
11.56
 16,800 12.08 12.08 11.52 0 0 0
22/07/2016
11.33
 33,600 11.43 11.43 11.19 3,300 5,300 0.0
21/07/2016
11.43
 43,600 11.75 11.75 11.24 2,100 6,500 -0.1
20/07/2016
11.75
 35,880 12.08 12.08 11.70 0 0 0
19/07/2016
12.31
 52,730 12.31 12.31 12.03 0 0 0
18/07/2016
12.31
 8,100 12.12 12.31 12.12 0 0 0
15/07/2016
12.12
 16,300 12.17 12.49 12.08 0 0 0
14/07/2016
12.12
 20,610 12.31 12.54 12.12 0 2,000 -0.1
13/07/2016
12.54
 57,847 12.22 12.54 12.08 2,000 0 0.1
12/07/2016
12.45
 13,600 12.08 12.54 12.08 0 1,000 0.0
11/07/2016
12.68
 29,100 13.28 13.28 12.31 0 0 0
08/07/2016
13.28
 36,620 13.24 13.56 13.24 0 1,020 0.0
07/07/2016
13.61
 17,800 13.10 13.70 13.10 0 0 0
06/07/2016
13.28
 153,300 12.31 13.28 12.31 0 9,400 -0.3
05/07/2016
12.31
 60,300 13.56 13.70 12.31 0 200 0.0
04/07/2016
13.65
 69,610 13.05 13.65 13.00 0 0 0
01/07/2016
13.05
 18,800 12.87 13.24 12.82 0 0 0
30/06/2016
13.24
 45,200 13.38 13.38 13.05 1,000 0 0.0
29/06/2016
13.14
 16,010 13.00 13.38 13.00 2,600 800 0.1
28/06/2016
13.42
 13,000 13.24 13.93 12.91 0 0 0
27/06/2016
13.42
 38,400 13.24 13.42 12.54 21,200 0 0.6
24/06/2016
13.24
 54,330 13.98 13.98 12.54 0 2,200 -0.1
23/06/2016
13.93
 80,000 13.93 14.03 13.70 3,800 16,000 -0.4
22/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22)
Quyền mua cổ phiếu: 100/60 Giá: 10 (Volume + 60%, Ratio=0.60)
22/06/2016
13.00
 83,730 13.00 13.00 12.73 1,200 0 0.0
21/06/2016
11.82
 76,730 11.85 11.98 11.35 2,200 0 0.1
20/06/2016
11.93
 39,859 10.79 12.11 10.79 1,050 400 0.0
17/06/2016
11.79
 28,850 11.93 11.95 10.93 2,000 500 0.1
16/06/2016
11.95
 40,900 12.16 12.19 11.58 0 100 0.0
15/06/2016
12.11
 64,559 12.11 12.37 12.00 400 6,100 -0.3
14/06/2016
11.85
 209,364 12.11 12.19 10.00 700 30,000 -1.3
13/06/2016
11.08
 83,351 10.27 11.08 10.27 0 3,500 -0.1
10/06/2016
10.08
 22,132 9.87 10.08 9.74 0 1,000 0.0
09/06/2016
9.87
 33,629 10.08 10.27 9.87 0 0 0
08/06/2016
10.19
 10,000 10.24 10.24 10.06 0 0 0

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