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) 		0.10 0.49% 141,524 -20,300 -0.4
19.20
21
20.20
2 tháng
(2024-09-30) 		-3.90 -15.92% 5,655,288 -13,600 -0.2
19.20
24.50
20.20
3 tháng
(2024-08-29) 		-2.30 -10.04% 5,704,250 -13,700 -0.2
19.20
26.80
20.20
6 tháng
(2024-05-31) 		0.50 2.49% 5,823,744 -30,200 -0.6
19.10
26.80
20.20
12 tháng
(2023-12-04) 		-1.90 -8.44% 5,992,092 -36,400 -0.7
19.10
26.80
20.20
24 tháng
(2022-12-08) 		-3.90 -15.92% 20,524,660 -32,181 -0.6
19.10
30.90
20.20
36 tháng
(2021-12-13) 		0.10 0.49% 29,255,655 -41,286 -1.6
18
34.60
20.20
60 tháng
(2019-12-24) 		3.60 21.18% 36,691,497 -712,612 -14.2
16
34.60
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/01/2009
0.78
 1,920 0.79 0.79 0.76 500 0 0
12/01/2009
0.79
 330 0.79 0.80 0.79 0 0 0
09/01/2009
0.79
 3,270 0.77 0.79 0.76 0 0 0
08/01/2009
0.77
 6,920 0.80 0.80 0.77 0 0 0
07/01/2009
0.80
 9,930 0.80 0.82 0.78 0 0 0
06/01/2009
0.80
 5,000 0.77 0.80 0.77 0 0 0
05/01/2009
0.77
 2,290 0.77 0.79 0.76 0 0 0
02/01/2009
0.77
 1,450 0.77 0.77 0.77 0 0 0
31/12/2008
0.77
 9,250 0.78 0.78 0.76 0 0 0
30/12/2008
0.78
 6,190 0.75 0.78 0.75 0 0 0
29/12/2008
0.75
 9,000 0.75 0.77 0.75 0 0 0
26/12/2008
0.75
 2,480 0.75 0.75 0.73 0 0 0
25/12/2008
0.75
 1,890 0.77 0.77 0.75 0 0 0
24/12/2008
0.77
 670 0.78 0.78 0.75 0 0 0
23/12/2008
0.78
 5,110 0.82 0.82 0.78 0 800 0
22/12/2008
0.82
 14,590 0.78 0.82 0.79 0 440 0
19/12/2008
0.78
 11,300 0.75 0.78 0.77 0 0 0
18/12/2008
0.75
 12,660 0.72 0.75 0.75 0 0 0
17/12/2008
0.72
 4,730 0.71 0.72 0.70 0 0 0
16/12/2008
0.71
 4,040 0.70 0.72 0.67 0 0 0
15/12/2008
0.70
 15,390 0.70 0.73 0.68 20 0 0
12/12/2008
0.70
 5,420 0.69 0.72 0.70 10 0 0
11/12/2008
0.69
 6,320 0.72 0.75 0.69 1,210 0 0
10/12/2008
0.72
 19,550 0.76 0.76 0.72 0 0 0
09/12/2008
0.76
 11,350 0.79 0.79 0.76 0 0 0
08/12/2008
0.79
 3,210 0.82 0.82 0.79 0 0 0
05/12/2008: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2008
0.82
 4,410 0.87 0.87 0.82 0 0 0
04/12/2008
0.87
 37,680 0.83 0.87 0.83 0 0 0
03/12/2008
0.83
 31,380 0.87 0.87 0.83 0 0 0
02/12/2008
0.87
 9,550 0.92 0.92 0.87 0 0 0
01/12/2008
0.92
 53,050 0.88 0.92 0.89 0 0 0
28/11/2008
0.88
 60,030 0.84 0.88 0.84 0 0 0
27/11/2008
0.84
 97,060 0.81 0.84 0.83 0 0 0
26/11/2008
0.81
 9,280 0.77 0.81 0.81 0 0 0
25/11/2008
0.77
 15,400 0.74 0.77 0.73 0 0 0
24/11/2008
0.74
 22,420 0.73 0.74 0.72 0 0 0
21/11/2008
0.73
 3,460 0.73 0.73 0.72 0 0 0
20/11/2008
0.73
 24,450 0.72 0.73 0.71 0 0 0
19/11/2008
0.72
 1,110 0.73 0.74 0.72 0 0 0
18/11/2008
0.73
 2,710 0.73 0.73 0.71 0 0 0
17/11/2008
0.73
 4,270 0.75 0.75 0.71 0 0 0
14/11/2008
0.75
 10,200 0.75 0.77 0.75 0 0 0
13/11/2008
0.75
 7,110 0.72 0.75 0.70 0 0 0
12/11/2008
0.72
 3,610 0.71 0.72 0.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |