CTCP Nhựa Đồng Nai (dnp)

20.20
-0.40
(-1.94%)
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
(2024-10-28) 		0.50 2.44% 138,724 -20,300 -0.4
19.20
21
20.60
2 tháng
(2024-09-27) 		-5.80 -21.64% 5,666,901 -13,600 -0.2
19.20
26.80
20.60
3 tháng
(2024-08-28) 		-1.90 -8.30% 5,708,750 -17,400 -0.3
19.20
26.80
20.60
6 tháng
(2024-05-30) 		0.90 4.48% 5,820,944 -30,200 -0.6
19.10
26.80
20.60
12 tháng
(2023-12-04) 		-1.50 -6.67% 5,989,292 -36,400 -0.7
19.10
26.80
20.60
24 tháng
(2022-12-07) 		-3.50 -14.29% 20,523,362 -32,181 -0.6
19.10
30.90
20.60
36 tháng
(2021-12-13) 		0.50 2.44% 29,252,855 -41,286 -1.6
18
34.60
20.60
60 tháng
(2019-12-23) 		4 23.53% 36,709,597 -719,612 -14.3
16
34.60
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2010
1.69
 6,700 1.69 1.69 1.65 0 0 0
28/01/2010
1.69
 3,500 1.69 1.77 1.69 0 0 0
27/01/2010
1.69
 11,100 1.81 1.82 1.69 0 0 0
26/01/2010
1.81
 19,300 1.70 1.81 1.78 0 0 0
25/01/2010
1.70
 9,600 1.69 1.74 1.63 0 0 0
22/01/2010
1.69
 23,400 1.67 1.69 1.57 0 0 0
21/01/2010
1.67
 32,900 1.78 1.86 1.65 0 0 0
20/01/2010
1.78
 12,000 1.90 1.90 1.76 0 0 0
19/01/2010
1.90
 15,400 1.86 1.94 1.86 0 0 0
18/01/2010
1.86
 20,100 1.91 1.99 1.86 0 0 0
15/01/2010
1.91
 10,000 2.02 2.02 1.91 0 0 0
14/01/2010
2.02
 41,400 1.95 2.06 1.95 0 0 0
13/01/2010
1.95
 56,100 1.90 2.02 1.86 0 0 0
12/01/2010
1.90
 45,800 2.02 2.09 1.89 0 0 0
11/01/2010
2.02
 22,900 2.10 2.10 1.97 0 0 0
08/01/2010
2.10
 82,500 2.11 2.24 2.02 0 0 0
07/01/2010
2.11
 60,200 2.13 2.17 2.04 0 0 0
06/01/2010
2.13
 74,500 2.24 2.24 2.13 0 0 0
05/01/2010: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2010
2.24
 28,600 2.16 2.29 2.22 0 0 0
04/01/2010
2.16
 67,700 2.00 2.16 2.11 0 0 0
31/12/2009
2.00
 44,700 1.99 2.03 2.00 0 0 0
30/12/2009
1.99
 87,900 1.83 1.99 1.86 0 0 0
29/12/2009
1.83
 45,000 1.92 1.92 1.82 0 0 0
28/12/2009
1.92
 69,500 1.90 2.02 1.89 6,000 0 0
25/12/2009
1.90
 41,900 1.81 1.90 1.86 0 0 0
24/12/2009
1.81
 37,900 1.75 1.81 1.65 0 0 0
23/12/2009
1.75
 46,300 1.63 1.75 1.58 0 0 0
22/12/2009
1.63
 94,200 1.54 1.65 1.62 0 0 0
21/12/2009
1.54
 9,800 1.46 1.54 1.54 0 0 0
18/12/2009
1.46
 9,300 1.42 1.46 1.36 0 0 0
17/12/2009
1.42
 42,800 1.43 1.45 1.34 0 0 0
16/12/2009
1.43
 45,800 1.52 1.53 1.43 0 0 0
15/12/2009
1.52
 16,400 1.58 1.62 1.51 0 0 0
14/12/2009
1.58
 37,700 1.48 1.58 1.45 0 0 0
11/12/2009
1.48
 15,700 1.60 1.60 1.48 0 0 0
10/12/2009
1.60
 44,300 1.66 1.78 1.57 0 0 0
09/12/2009
1.66
 20,600 1.78 1.78 1.66 0 0 0
08/12/2009
1.78
 26,100 1.88 1.88 1.76 1,000 0 0
07/12/2009
1.88
 3,400 1.85 1.92 1.76 0 0 0
04/12/2009
1.85
 17,000 1.92 1.94 1.84 0 0 0
03/12/2009
1.92
 52,200 1.92 1.96 1.83 0 0 0
02/12/2009
1.92
 28,800 2.05 2.13 1.92 0 0 0
01/12/2009
2.05
 65,000 1.98 2.07 2.02 0 0 0
30/11/2009
1.98
 25,000 1.87 1.98 1.79 0 0 0
27/11/2009
1.87
 70,000 1.92 2.04 1.79 0 500 0
26/11/2009
1.92
 16,300 2.05 2.05 1.92 0 0 0
25/11/2009
2.05
 17,000 2.18 2.18 2.05 0 0 0
24/11/2009
2.18
 75,500 2.27 2.30 2.13 0 0 0
23/11/2009
2.27
 46,800 2.41 2.41 2.26 0 0 0
20/11/2009
2.41
 17,000 2.45 2.45 2.34 0 0 0
19/11/2009
2.45
 44,400 2.43 2.47 2.39 0 0 0
18/11/2009
2.43
 34,500 2.32 2.47 2.31 0 0 0
17/11/2009
2.32
 33,100 2.30 2.34 2.32 0 0 0
16/11/2009
2.30
 69,200 2.39 2.39 2.29 0 0 0
13/11/2009
2.39
 42,800 2.39 2.42 2.30 0 0 0
12/11/2009
2.39
 30,100 2.42 2.44 2.34 0 0 0
11/11/2009
2.42
 98,200 2.30 2.42 2.14 0 0 0
10/11/2009
2.30
 148,000 2.45 2.45 2.28 0 0 0
09/11/2009
2.45
 84,400 2.53 2.53 2.45 0 7,500 0
06/11/2009
2.53
 111,400 2.69 2.90 2.53 1,000 0 0
05/11/2009
2.69
 89,600 2.62 2.77 2.64 0 0 0
04/11/2009
2.62
 146,100 2.56 2.69 2.47 0 0 0
03/11/2009
2.56
 183,700 2.72 2.81 2.55 500 0 0
02/11/2009
2.72
 235,900 2.90 3.06 2.70 7,000 0 0
30/10/2009
2.90
 16,200 2.72 2.90 2.90 0 0 0
29/10/2009
2.72
 412,800 2.63 2.72 2.63 0 1,500 0
28/10/2009
2.63
 281,200 2.46 2.63 2.34 0 0 0
27/10/2009
2.46
 84,000 2.56 2.56 2.46 0 0 0
26/10/2009
2.56
 108,100 2.63 2.69 2.52 0 0 0
23/10/2009
2.63
 352,100 2.53 2.67 2.58 0 0 0
22/10/2009
2.53
 224,600 2.48 2.56 2.43 500 0 0
21/10/2009
2.48
 49,300 2.56 2.56 2.45 0 0 0
20/10/2009
2.56
 153,600 2.46 2.57 2.47 0 0 0
19/10/2009
2.46
 90,100 2.42 2.47 2.41 0 0 0
16/10/2009
2.42
 146,600 2.55 2.63 2.37 0 0 0
15/10/2009
2.55
 279,200 2.42 2.56 2.46 200 0 0
14/10/2009
2.42
 180,100 2.41 2.47 2.33 900 0 0
13/10/2009
2.41
 198,100 2.54 2.71 2.39 0 0 0
12/10/2009
2.54
 100,900 2.38 2.54 2.54 900 0 0
09/10/2009
2.38
 49,500 2.23 2.38 2.34 0 0 0
08/10/2009
2.23
 275,200 2.11 2.23 2.16 0 0 0
07/10/2009
2.11
 184,000 2.01 2.11 2.02 0 0 0
06/10/2009
2.01
 99,300 1.97 2.02 1.93 0 0 0
05/10/2009
1.97
 92,600 2.03 2.05 1.90 0 0 0
02/10/2009
2.03
 158,800 2.13 2.13 1.99 0 0 0
01/10/2009
2.13
 456,400 2.02 2.16 2.05 0 0 0
30/09/2009
2.02
 205,800 1.90 2.02 2.02 0 1,600 0
29/09/2009
1.90
 106,800 1.81 1.90 1.82 0 300 0
28/09/2009
1.81
 158,400 1.75 1.86 1.71 0 0 0
25/09/2009
1.75
 64,400 1.76 1.78 1.71 0 0 0
24/09/2009
1.76
 88,200 1.79 1.83 1.75 0 0 0
23/09/2009
1.79
 133,800 1.85 1.96 1.75 0 0 0
22/09/2009
1.85
 141,600 1.80 1.92 1.81 0 0 0
21/09/2009
1.80
 195,600 1.73 1.80 1.73 0 200 0
18/09/2009
1.73
 91,900 1.65 1.73 1.63 0 0 0
17/09/2009
1.65
 79,900 1.63 1.66 1.62 0 0 0
16/09/2009
1.63
 64,900 1.65 1.67 1.61 300 0 0
15/09/2009
1.65
 99,400 1.71 1.73 1.64 0 9,900 0
14/09/2009
1.71
 107,900 1.72 1.75 1.71 0 0 0
11/09/2009
1.72
 72,000 1.71 1.77 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |