CTCP Nhựa Đồng Nai (dnp)

19.80
-0.20
(-1%)
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)
12/06/2009
1.65
 161,950 1.57 1.65 1.62 0 0 0
11/06/2009
1.57
 138,570 1.53 1.60 1.47 0 0 0
10/06/2009
1.53
 41,810 1.61 1.61 1.53 1,100 0 0
09/06/2009
1.61
 140,590 1.53 1.61 1.50 0 0 0
08/06/2009
1.53
 64,410 1.46 1.53 1.53 0 0 0
05/06/2009
1.46
 265,510 1.40 1.46 1.45 0 18,370 0
04/06/2009
1.40
 77,190 1.37 1.44 1.39 0 0 0
03/06/2009
1.37
 78,200 1.38 1.39 1.35 500 0 0
02/06/2009
1.38
 37,120 1.32 1.38 1.38 0 0 0
01/06/2009
1.32
 29,420 1.26 1.32 1.30 0 0 0
29/05/2009
1.26
 17,420 1.25 1.28 1.23 0 0 0
28/05/2009
1.25
 48,690 1.31 1.31 1.25 0 0 0
27/05/2009
1.31
 96,430 1.37 1.37 1.31 0 20,500 0
26/05/2009
1.37
 106,800 1.40 1.44 1.36 200 500 0
25/05/2009
1.40
 152,800 1.33 1.40 1.29 0 0 0
22/05/2009
1.33
 37,380 1.40 1.40 1.33 50 0 0
21/05/2009
1.40
 129,280 1.46 1.46 1.40 500 0 0
20/05/2009
1.46
 376,630 1.41 1.47 1.41 20,500 0 0
19/05/2009
1.41
 15,650 1.35 1.41 1.41 0 0 0
18/05/2009
1.35
 53,170 1.29 1.35 1.35 900 0 0
15/05/2009
1.29
 21,150 1.23 1.29 1.29 1,920 0 0
14/05/2009
1.23
 75,430 1.17 1.23 1.23 14,000 0 0
13/05/2009
1.17
 14,000 1.12 1.17 1.17 0 0 0
12/05/2009
1.12
 17,430 1.07 1.12 1.12 0 0 0
11/05/2009
1.07
 52,600 1.02 1.07 1.07 1,550 0 0
08/05/2009
1.02
 41,250 1.01 1.06 0.99 0 0 0
07/05/2009
1.01
 78,480 0.97 1.01 1.00 0 0 0
06/05/2009
0.97
 106,890 0.98 1.02 0.97 0 0 0
05/05/2009
0.98
 22,430 0.94 0.98 0.98 0 0 0
04/05/2009
0.94
 31,020 0.90 0.94 0.94 0 0 0
29/04/2009
0.90
 35,570 0.88 0.90 0.87 0 0 0
28/04/2009
0.88
 14,200 0.87 0.88 0.86 0 0 0
27/04/2009
0.87
 9,480 0.86 0.87 0.85 0 0 0
24/04/2009
0.86
 11,220 0.85 0.86 0.82 0 0 0
23/04/2009
0.85
 5,080 0.85 0.88 0.82 0 0 0
22/04/2009
0.85
 18,170 0.83 0.87 0.84 0 0 0
21/04/2009
0.83
 29,120 0.84 0.84 0.80 0 0 0
20/04/2009
0.84
 28,550 0.86 0.86 0.82 0 0 0
17/04/2009
0.86
 41,290 0.90 0.91 0.86 0 0 0
16/04/2009
0.90
 43,150 0.90 0.92 0.86 0 0 0
15/04/2009
0.90
 47,930 0.92 0.92 0.87 0 0 0
14/04/2009
0.92
 111,130 0.88 0.92 0.85 0 0 0
13/04/2009
0.88
 22,510 0.84 0.88 0.88 0 0 0
10/04/2009
0.84
 19,790 0.81 0.84 0.84 0 0 0
09/04/2009
0.81
 46,570 0.82 0.82 0.80 0 0 0
08/04/2009
0.82
 44,130 0.86 0.86 0.82 0 4,000 0
07/04/2009
0.86
 31,660 0.86 0.89 0.82 0 0 0
03/04/2009
0.86
 73,550 0.82 0.86 0.85 0 1,000 0
02/04/2009
0.82
 27,520 0.79 0.82 0.79 0 0 0
01/04/2009
0.79
 48,630 0.76 0.79 0.77 4,000 0 0
31/03/2009
0.76
 17,600 0.73 0.77 0.73 0 0 0
30/03/2009
0.73
 14,670 0.75 0.78 0.73 0 0 0
27/03/2009
0.75
 38,240 0.77 0.77 0.75 0 0 0
26/03/2009
0.77
 12,370 0.77 0.77 0.75 0 0 0
25/03/2009
0.77
 11,190 0.77 0.79 0.75 1,000 0 0
24/03/2009
0.77
 31,340 0.75 0.78 0.75 0 0 0
23/03/2009
0.75
 8,400 0.72 0.75 0.74 0 0 0
20/03/2009
0.72
 1,550 0.75 0.77 0.72 0 0 0
19/03/2009
0.75
 19,550 0.78 0.78 0.75 0 0 0
18/03/2009
0.78
 29,560 0.75 0.78 0.77 0 0 0
17/03/2009
0.75
 11,680 0.75 0.77 0.75 0 0 0
16/03/2009
0.75
 8,700 0.74 0.75 0.72 1,000 0 0
13/03/2009
0.74
 11,130 0.75 0.75 0.72 0 0 0
12/03/2009
0.75
 10,330 0.75 0.75 0.72 0 0 0
11/03/2009
0.75
 11,740 0.72 0.75 0.72 0 0 0
10/03/2009
0.72
 17,810 0.69 0.72 0.70 0 0 0
09/03/2009
0.69
 2,260 0.67 0.69 0.68 0 0 0
06/03/2009
0.67
 24,370 0.64 0.67 0.66 0 0 0
05/03/2009
0.64
 6,300 0.64 0.67 0.62 0 0 0
04/03/2009
0.64
 7,740 0.62 0.64 0.61 0 0 0
03/03/2009
0.62
 8,210 0.64 0.64 0.62 0 0 0
02/03/2009
0.64
 8,750 0.62 0.64 0.60 0 0 0
27/02/2009
0.62
 4,490 0.62 0.62 0.61 0 0 0
26/02/2009
0.62
 2,470 0.62 0.64 0.62 0 0 0
25/02/2009
0.62
 9,090 0.61 0.62 0.61 0 0 0
24/02/2009
0.61
 9,480 0.63 0.63 0.61 300 0 0
23/02/2009
0.63
 3,700 0.67 0.67 0.63 0 0 0
20/02/2009
0.67
 6,130 0.70 0.71 0.67 0 0 0
19/02/2009
0.70
 3,590 0.71 0.71 0.68 0 0 0
18/02/2009
0.71
 6,210 0.74 0.74 0.71 0 0 0
17/02/2009
0.74
 5,110 0.74 0.75 0.71 0 0 0
16/02/2009
0.74
 710 0.75 0.75 0.73 0 0 0
13/02/2009
0.75
 30 0.75 0.75 0.75 0 0 0
12/02/2009
0.75
 1,950 0.74 0.75 0.74 0 0 0
11/02/2009
0.74
 400 0.75 0.75 0.73 0 0 0
10/02/2009
0.75
 800 0.73 0.75 0.73 0 0 0
09/02/2009
0.73
 2,690 0.74 0.75 0.72 0 0 0
06/02/2009
0.74
 20 0.72 0.74 0.74 0 0 0
05/02/2009
0.72
 2,430 0.75 0.77 0.72 0 0 0
04/02/2009
0.75
 150 0.72 0.76 0.75 0 0 0
03/02/2009
0.72
 3,080 0.75 0.77 0.72 0 0 0
02/02/2009
0.75
 1,000 0.77 0.79 0.75 0 0 0
23/01/2009
0.77
 1,050 0.77 0.77 0.75 0 0 0
22/01/2009
0.77
 2,560 0.75 0.78 0.74 0 0 0
21/01/2009
0.75
 3,700 0.73 0.75 0.72 0 0 0
20/01/2009
0.73
 1,910 0.76 0.76 0.72 0 0 0
19/01/2009
0.76
 1,650 0.76 0.77 0.73 0 0 0
16/01/2009
0.76
 3,400 0.78 0.78 0.76 0 0 0
15/01/2009
0.78
 2,210 0.78 0.78 0.76 0 0 0
14/01/2009
0.78
 7,520 0.78 0.78 0.76 0 0 0

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