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)
20/06/2008
0.82
 1,520 0.84 0.84 0.82 0 0 0
19/06/2008
0.84
 3,780 0.87 0.87 0.84 0 0 0
18/06/2008
0.87
 23,430 0.88 0.89 0.87 30 0 0
17/06/2008
0.88
 2,010 0.87 0.88 0.88 0 0 0
16/06/2008
0.87
 5,560 0.85 0.87 0.87 150 0 0
13/06/2008
0.85
 54,020 0.84 0.85 0.84 3,500 0 0
12/06/2008
0.84
 41,720 0.85 0.85 0.84 0 0 0
11/06/2008
0.85
 23,510 0.87 0.87 0.85 0 0 0
10/06/2008
0.87
 0 0.87 0.87 0.87 0 0 0
09/06/2008
0.87
 1,100 0.88 0.88 0.87 0 0 0
06/06/2008
0.88
 210 0.89 0.89 0.88 0 0 0
05/06/2008
0.89
 200 0.91 0.91 0.89 0 0 0
04/06/2008
0.91
 250 0.92 0.92 0.91 0 0 0
03/06/2008
0.92
 10 0.94 0.94 0.92 0 0 0
02/06/2008
0.94
 0 0.94 0.94 0.94 0 0 0
30/05/2008
0.94
 300 0.95 0.95 0.94 0 0 0
29/05/2008
0.95
 0 0.95 0.95 0.95 0 0 0
28/05/2008
0.95
 0 0.95 0.95 0.95 0 0 0
27/05/2008
0.95
 0 0.95 0.95 0.95 0 0 0
26/05/2008
0.95
 1,400 0.97 0.97 0.95 0 0 0
23/05/2008
0.97
 1,160 0.98 0.98 0.97 0 0 0
22/05/2008
0.98
 520 1.00 1.00 0.98 0 0 0
21/05/2008
1.00
 560 1.01 1.01 1.00 0 0 0
20/05/2008
1.01
 3,350 1.03 1.03 1.01 0 0 0
19/05/2008
1.03
 8,260 1.04 1.04 1.03 0 0 0
16/05/2008
1.04
 7,340 1.05 1.05 1.04 200 0 0
15/05/2008
1.05
 10 1.07 1.07 1.05 0 0 0
14/05/2008
1.07
 120 1.08 1.08 1.07 100 0 0
13/05/2008
1.08
 60 1.11 1.11 1.08 0 0 0
12/05/2008
1.11
 100 1.13 1.13 1.11 100 0 0
09/05/2008
1.13
 1,020 1.15 1.15 1.13 1,000 0 0
08/05/2008
1.15
 30 1.17 1.17 1.15 0 0 0
07/05/2008
1.17
 600 1.19 1.19 1.17 0 0 0
06/05/2008
1.19
 2,430 1.21 1.21 1.19 0 0 0
05/05/2008
1.21
 3,240 1.24 1.24 1.21 100 0 0
29/04/2008
1.24
 34,820 1.26 1.26 1.24 11,000 0 0
28/04/2008
1.26
 10,830 1.28 1.28 1.26 10,000 0 0
25/04/2008
1.28
 4,210 1.30 1.30 1.28 0 0 0
24/04/2008
1.30
 240 1.32 1.32 1.30 0 0 0
23/04/2008
1.32
 10 1.32 1.32 1.32 0 0 0
22/04/2008
1.32
 100 1.34 1.34 1.32 0 0 0
21/04/2008
1.34
 200 1.37 1.37 1.34 0 0 0
18/04/2008
1.37
 7,380 1.39 1.39 1.37 0 0 0
17/04/2008
1.39
 31,400 1.40 1.40 1.37 0 0 0
16/04/2008
1.40
 200 1.42 1.42 1.40 0 0 0
11/04/2008
1.42
 3,940 1.44 1.44 1.42 0 0 0
10/04/2008
1.44
 13,110 1.47 1.47 1.44 0 0 0
09/04/2008
1.47
 37,410 1.50 1.50 1.47 0 0 0
08/04/2008
1.50
 41,610 1.53 1.53 1.50 1,400 0 0
07/04/2008
1.53
 13,340 1.50 1.53 1.53 100 0 0
04/04/2008
1.50
 10 1.48 1.50 1.50 0 0 0
03/04/2008
1.48
 300 1.47 1.48 1.48 0 0 0
02/04/2008
1.47
 10 1.45 1.47 1.47 0 0 0
01/04/2008
1.45
 7,900 1.45 1.45 1.45 0 0 0
31/03/2008
1.45
 16,600 1.44 1.45 1.45 1,000 0 0
28/03/2008
1.44
 5,810 1.43 1.44 1.44 0 0 0
27/03/2008
1.43
 12,260 1.42 1.43 1.43 0 0 0
26/03/2008
1.42
 19,080 1.50 1.56 1.42 0 0 0
25/03/2008
1.50
 3,230 1.57 1.57 1.50 0 0 0
24/03/2008
1.57
 5,440 1.65 1.65 1.57 0 0 0
21/03/2008
1.65
 7,570 1.73 1.74 1.65 0 0 0
20/03/2008
1.73
 12,990 1.82 1.82 1.73 0 1,000 0
19/03/2008
1.82
 12,780 1.78 1.86 1.70 0 0 0
18/03/2008
1.78
 300 1.87 1.87 1.78 0 0 0
17/03/2008
1.87
 2,660 1.96 1.96 1.87 0 0 0
14/03/2008
1.96
 3,010 1.96 1.96 1.88 0 0 0
13/03/2008
1.96
 4,640 1.93 2.02 1.93 0 0 0
12/03/2008
1.93
 10,940 2.00 2.04 1.93 0 0 0
11/03/2008
2.00
 6,600 2.10 2.10 2.00 0 0 0
10/03/2008
2.10
 36,870 2.03 2.12 2.10 0 0 0
07/03/2008
2.03
 18,380 1.93 2.03 2.03 0 0 0
06/03/2008
1.93
 3,850 1.85 1.93 1.93 0 0 0
05/03/2008
1.85
 4,310 1.94 1.94 1.85 0 0 0
04/03/2008
1.94
 2,910 2.04 2.04 1.94 0 0 0
03/03/2008
2.04
 7,300 2.14 2.14 2.04 0 0 0
29/02/2008
2.14
 14,030 2.25 2.32 2.14 0 0 0
28/02/2008
2.25
 4,340 2.34 2.34 2.25 0 0 0
27/02/2008
2.34
 21,800 2.25 2.36 2.25 0 0 0
26/02/2008
2.25
 17,520 2.36 2.40 2.25 0 0 0
25/02/2008
2.36
 14,890 2.33 2.44 2.36 0 0 0
22/02/2008
2.33
 25,200 2.25 2.33 2.14 0 0 0
21/02/2008
2.25
 19,520 2.36 2.47 2.25 3,960 0 0
20/02/2008
2.36
 36,150 2.49 2.52 2.36 0 0 0
19/02/2008
2.49
 28,150 2.44 2.49 2.40 0 0 0
18/02/2008
2.44
 22,740 2.54 2.54 2.44 0 0 0
15/02/2008
2.54
 40,610 2.67 2.67 2.54 300 0 0
14/02/2008
2.67
 15,210 2.67 2.76 2.67 0 5,800 0
13/02/2008
2.67
 21,460 2.80 2.80 2.66 0 0 0
12/02/2008
2.80
 21,220 2.84 2.84 2.76 0 0 0
01/02/2008
2.84
 42,790 2.73 2.84 2.80 0 0 0
31/01/2008
2.73
 32,200 2.69 2.80 2.69 0 0 0
30/01/2008
2.69
 1,190 2.57 2.69 2.69 0 0 0
29/01/2008
2.57
 10,740 2.45 2.57 2.57 0 0 0
28/01/2008
2.45
 19,260 2.33 2.45 2.36 0 0 0
25/01/2008
2.33
 17,340 2.33 2.33 2.22 0 0 0
24/01/2008
2.33
 19,270 2.44 2.51 2.33 0 0 0
23/01/2008
2.44
 16,030 2.57 2.57 2.44 0 0 0
22/01/2008
2.57
 14,180 2.69 2.69 2.57 0 0 0
21/01/2008
2.69
 3,970 2.73 2.73 2.69 100 0 0
18/01/2008
2.73
 15,230 2.69 2.80 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |