CTCP Nhựa Đồng Nai (dnp)

20
0
(0%)
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)
29/10/2007
4.32
 18,940 4.52 4.52 4.32 1,200 0 0
26/10/2007
4.52
 73,920 4.47 4.52 4.37 0 0 0
25/10/2007
4.47
 168,730 4.27 4.47 4.42 23,000 200 0
24/10/2007
4.27
 65,730 4.06 4.27 4.27 0 0 0
23/10/2007
4.06
 29,690 4.22 4.22 4.06 0 0 0
22/10/2007
4.22
 20,830 4.27 4.27 4.19 0 0 0
19/10/2007
4.27
 54,880 4.27 4.32 4.16 0 27,550 0
18/10/2007
4.27
 32,180 4.42 4.47 4.27 0 0 0
17/10/2007
4.42
 105,930 4.37 4.57 4.42 0 0 0
16/10/2007
4.37
 63,900 4.37 4.37 4.24 0 2,770 0
15/10/2007
4.37
 49,260 4.16 4.37 4.24 0 190 0
12/10/2007
4.16
 30,990 4.24 4.32 4.16 0 1,810 0
11/10/2007
4.24
 89,250 4.06 4.27 4.22 0 0 0
10/10/2007
4.06
 80,570 3.96 4.06 3.96 0 1,000 0
09/10/2007
3.96
 24,240 4.01 4.01 3.94 0 2,000 0
08/10/2007
4.01
 19,500 3.96 4.04 4.01 0 0 0
05/10/2007
3.96
 40,090 3.91 3.96 3.89 0 0 0
04/10/2007
3.91
 33,130 3.91 3.94 3.91 0 500 0
03/10/2007
3.91
 38,690 3.89 3.94 3.86 2,000 0 0
02/10/2007
3.89
 31,450 3.94 4.01 3.89 0 1,500 0
01/10/2007
3.94
 69,380 3.76 3.94 3.78 0 4,500 0
28/09/2007
3.76
 18,850 3.71 3.76 3.71 0 2,160 0
27/09/2007
3.71
 21,740 3.71 3.71 3.63 0 0 0
26/09/2007
3.71
 32,080 3.76 3.76 3.66 0 0 0
25/09/2007
3.76
 58,410 3.58 3.76 3.68 6,000 7,840 0
24/09/2007
3.58
 19,480 3.53 3.58 3.53 0 0 0
21/09/2007
3.53
 12,110 3.56 3.56 3.50 0 0 0
20/09/2007
3.56
 15,960 3.53 3.56 3.53 0 0 0
19/09/2007
3.53
 13,590 3.48 3.53 3.50 0 500 0
18/09/2007
3.48
 22,530 3.50 3.50 3.48 0 1,000 0
17/09/2007
3.50
 12,500 3.50 3.50 3.50 0 0 0
14/09/2007
3.50
 8,500 3.50 3.53 3.50 0 0 0
13/09/2007
3.50
 9,100 3.53 3.56 3.50 0 830 0
12/09/2007
3.53
 15,250 3.58 3.58 3.53 0 1,170 0
11/09/2007
3.58
 28,420 3.53 3.58 3.56 9,550 500 0
10/09/2007
3.53
 19,900 3.50 3.56 3.50 0 0 0
07/09/2007
3.50
 14,280 3.56 3.56 3.50 0 0 0
06/09/2007
3.56
 22,340 3.63 3.63 3.53 2,000 0 0
05/09/2007
3.63
 73,790 3.48 3.63 3.50 21,000 200 0
04/09/2007: Cổ tức tiền mặt tỉ lệ: 8%
04/09/2007
3.48
 34,500 3.34 3.48 3.43 1,500 0 0
31/08/2007
3.34
 24,070 3.26 3.34 3.29 2,000 0 0
30/08/2007
3.26
 17,980 3.26 3.26 3.24 200 0 0
29/08/2007
3.26
 9,650 3.26 3.26 3.24 0 0 0
28/08/2007
3.26
 12,760 3.29 3.29 3.26 0 0 0
27/08/2007
3.29
 21,460 3.26 3.31 3.26 0 0 0
24/08/2007
3.26
 24,110 3.24 3.26 3.24 500 0 0
23/08/2007
3.24
 1,060 3.26 3.26 3.24 0 0 0
22/08/2007
3.26
 11,710 3.29 3.29 3.26 0 0 0
21/08/2007
3.29
 1,980 3.26 3.31 3.29 0 0 0
20/08/2007
3.26
 22,650 3.29 3.29 3.26 0 0 0
17/08/2007
3.29
 4,300 3.34 3.34 3.29 0 0 0
16/08/2007
3.34
 12,440 3.31 3.39 3.29 0 0 0
15/08/2007
3.31
 10,560 3.31 3.31 3.26 0 0 0
14/08/2007
3.31
 6,040 3.26 3.31 3.26 0 0 0
13/08/2007
3.26
 12,730 3.34 3.34 3.26 0 0 0
10/08/2007
3.34
 14,820 3.36 3.36 3.26 1,000 0 0
09/08/2007
3.36
 22,980 3.34 3.36 3.31 9,000 0 0
08/08/2007
3.34
 5,970 3.31 3.36 3.31 0 0 0
07/08/2007
3.31
 11,270 3.26 3.31 3.26 0 0 0
06/08/2007
3.26
 20,300 3.26 3.29 3.26 0 0 0
03/08/2007
3.26
 13,150 3.31 3.31 3.26 20 0 0
02/08/2007
3.31
 10,280 3.41 3.41 3.31 100 0 0
01/08/2007
3.41
 15,430 3.26 3.41 3.26 0 1,000 0
31/07/2007
3.26
 31,400 3.41 3.41 3.26 0 0 0
30/07/2007
3.41
 6,950 3.51 3.61 3.41 0 0 0
27/07/2007
3.51
 8,650 3.49 3.61 3.51 0 0 0
26/07/2007
3.49
 18,530 3.59 3.59 3.49 0 0 0
25/07/2007
3.59
 11,600 3.64 3.64 3.56 0 0 0
24/07/2007
3.64
 8,500 3.66 3.66 3.64 0 0 0
23/07/2007
3.66
 22,310 3.64 3.71 3.66 0 0 0
20/07/2007
3.64
 23,270 3.56 3.64 3.59 0 0 0
19/07/2007
3.56
 11,740 3.59 3.61 3.56 0 0 0
18/07/2007
3.59
 12,320 3.64 3.64 3.56 0 0 0
17/07/2007
3.64
 18,220 3.56 3.66 3.56 0 0 0
16/07/2007
3.56
 23,860 3.69 3.69 3.51 0 0 0
13/07/2007
3.69
 17,400 3.59 3.69 3.59 0 0 0
12/07/2007
3.59
 21,580 3.74 3.74 3.59 0 0 0
11/07/2007
3.74
 44,530 3.56 3.74 3.71 0 0 0
10/07/2007
3.56
 28,440 3.41 3.56 3.44 0 0 0
09/07/2007
3.41
 22,460 3.41 3.44 3.41 0 0 0
06/07/2007
3.41
 10,040 3.46 3.46 3.41 0 0 0
05/07/2007
3.46
 23,150 3.49 3.56 3.46 0 0 0
04/07/2007
3.49
 10,990 3.34 3.49 3.39 0 0 0
03/07/2007
3.34
 64,840 3.51 3.51 3.34 0 2,000 0
02/07/2007
3.51
 13,940 3.69 3.69 3.51 0 0 0
29/06/2007
3.69
 12,650 3.71 3.71 3.69 0 0 0
28/06/2007
3.71
 26,870 3.84 3.84 3.71 200 25,000 0
27/06/2007
3.84
 7,950 3.89 3.89 3.81 0 0 0
26/06/2007
3.89
 15,480 3.89 3.91 3.89 0 700 0
25/06/2007
3.89
 6,500 3.81 3.91 3.86 0 0 0
22/06/2007
3.81
 7,520 3.86 3.86 3.79 0 0 0
21/06/2007
3.86
 16,380 3.94 3.94 3.86 0 1,000 0
20/06/2007
3.94
 17,050 3.96 3.96 3.94 0 0 0
19/06/2007
3.96
 16,950 3.96 4.01 3.96 0 0 0
18/06/2007
3.96
 10,450 3.96 3.96 3.94 200 1,000 0
15/06/2007
3.96
 21,740 3.96 3.96 3.96 0 0 0
14/06/2007
3.96
 10,900 4.01 4.01 3.96 300 2,000 0
13/06/2007
4.01
 22,550 4.06 4.06 4.01 5,000 0 0
12/06/2007
4.06
 19,830 4.06 4.06 4.01 11,300 0 0
11/06/2007
4.06
 12,680 4.06 4.06 4.04 1,000 0 0

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