CTCP Nhựa Đồng Nai (dnp)

20.90
0.90
(4.50%)
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
(2026-08-19) 		-0.90 -4.31% 14,600 -1,000 0.0
19.30
21.30
20.90
2 tháng
(2026-07-20) 		-0.50 -2.44% 19,900 -1,000 0.0
19.10
21.30
20.90
3 tháng
(2026-06-22) 		-0.80 -3.85% 67,600 -2,000 0.0
19
21.30
20.90
6 tháng
(2026-03-23) 		1 5.26% 152,700 -1,900 0.0
19
21.30
20.90
12 tháng
(2025-09-23) 		0.80 4.17% 533,700 -2,200 0.0
18.10
21.90
20.90
24 tháng
(2024-09-30) 		-4.50 -18.37% 6,859,160 -26,400 -0.5
18.10
24.50
20.90
36 tháng
(2023-10-04) 		-1.90 -8.68% 7,265,547 -56,200 -1.1
18.10
27.20
20.90
60 tháng
(2021-10-14) 		-0.40 -1.96% 23,261,412 -48,986 -1.7
16.20
34.60
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2008
0.76
 4,180 0.79 0.79 0.76 0 0 0
31/10/2008
0.79
 18,300 0.76 0.80 0.76 0 0 0
30/10/2008
0.76
 13,250 0.73 0.76 0.76 0 0 0
29/10/2008
0.73
 14,630 0.70 0.73 0.73 0 0 0
28/10/2008
0.70
 14,030 0.73 0.76 0.70 0 0 0
27/10/2008
0.73
 12,340 0.75 0.75 0.71 0 0 0
24/10/2008
0.75
 25,430 0.78 0.78 0.74 0 0 0
23/10/2008
0.78
 8,950 0.81 0.81 0.78 0 0 0
22/10/2008
0.81
 7,980 0.84 0.84 0.81 0 0 0
21/10/2008
0.84
 17,910 0.81 0.84 0.84 0 0 0
20/10/2008
0.81
 9,860 0.84 0.85 0.80 3,000 0 0
17/10/2008
0.84
 8,550 0.84 0.87 0.84 300 0 0
16/10/2008
0.84
 5,210 0.84 0.85 0.80 0 0 0
15/10/2008
0.84
 19,700 0.80 0.84 0.80 0 0 0
14/10/2008
0.80
 2,580 0.76 0.80 0.80 0 0 0
13/10/2008
0.76
 16,250 0.78 0.81 0.75 0 0 0
10/10/2008
0.78
 34,500 0.81 0.85 0.78 0 0 0
09/10/2008
0.81
 14,530 0.85 0.87 0.81 0 0 0
08/10/2008
0.85
 36,150 0.85 0.85 0.81 0 0 0
07/10/2008
0.85
 20,540 0.89 0.89 0.85 0 0 0
06/10/2008
0.89
 18,590 0.93 0.93 0.89 0 0 0
03/10/2008
0.93
 13,500 0.95 0.95 0.92 0 0 0
02/10/2008
0.95
 26,370 0.92 0.97 0.94 0 0 0
01/10/2008
0.92
 18,200 0.96 1.00 0.92 0 0 0
30/09/2008
0.96
 2,600 1.00 1.00 0.96 0 0 0
29/09/2008
1.00
 5,590 1.00 1.00 0.96 0 0 0
26/09/2008
1.00
 32,090 0.97 1.01 0.97 0 0 0
25/09/2008
0.97
 27,910 0.92 0.97 0.93 0 0 0
24/09/2008
0.92
 14,530 0.92 0.95 0.92 0 0 0
23/09/2008
0.92
 84,970 0.97 1.00 0.92 0 0 0
22/09/2008
0.97
 80 0.92 0.97 0.97 0 0 0
19/09/2008
0.92
 54,290 0.88 0.92 0.87 0 0 0
18/09/2008
0.88
 4,700 0.92 0.92 0.88 0 0 0
17/09/2008
0.92
 6,070 0.97 0.97 0.92 100 0 0
16/09/2008
0.97
 32,650 1.01 1.01 0.97 0 0 0
15/09/2008
1.01
 55,300 1.05 1.11 1.00 0 0 0
12/09/2008
1.05
 15,990 1.11 1.11 1.05 0 0 0
11/09/2008
1.11
 9,380 1.16 1.16 1.11 0 0 0
10/09/2008
1.16
 70,040 1.22 1.24 1.16 0 0 0
09/09/2008
1.22
 64,820 1.27 1.31 1.21 0 0 0
08/09/2008
1.27
 149,330 1.34 1.34 1.27 1,600 0 0
05/09/2008
1.34
 142,980 1.28 1.34 1.31 0 0 0
04/09/2008
1.28
 17,460 1.22 1.28 1.28 0 0 0
03/09/2008
1.22
 2,620 1.16 1.22 1.22 0 0 0
29/08/2008
1.16
 106,640 1.13 1.16 1.08 500 0 0
28/08/2008
1.13
 149,000 1.17 1.17 1.11 1,300 0 0
27/08/2008
1.17
 34,120 1.12 1.17 1.17 -3,310 5,000 0
26/08/2008
1.12
 5,400 1.07 1.12 1.12 0 0 0
25/08/2008
1.07
 9,570 1.02 1.07 1.07 0 0 0
22/08/2008
1.02
 176,080 0.97 1.02 1.00 0 3,310 0
21/08/2008
0.97
 76,540 0.93 0.97 0.90 5,000 0 0
20/08/2008
0.93
 63,120 0.95 0.97 0.90 0 0 0
19/08/2008
0.95
 166,560 0.90 0.95 0.87 0 250 0
18/08/2008
0.90
 88,840 0.87 0.90 0.85 0 200 0
15/08/2008
0.87
 13,390 0.84 0.87 0.87 0 0 0
14/08/2008
0.84
 45,010 0.82 0.84 0.81 0 0 0
13/08/2008
0.82
 13,280 0.84 0.84 0.81 0 0 0
12/08/2008
0.84
 39,310 0.84 0.86 0.84 0 0 0
11/08/2008
0.84
 52,580 0.81 0.84 0.82 0 300 0
08/08/2008
0.81
 15,520 0.82 0.84 0.80 0 0 0
07/08/2008
0.82
 38,450 0.81 0.84 0.81 1,800 300 0
06/08/2008
0.81
 15,220 0.79 0.81 0.81 0 0 0
05/08/2008
0.79
 80,810 0.80 0.80 0.78 0 6,330 0
04/08/2008
0.80
 25,890 0.78 0.80 0.78 0 500 0
01/08/2008
0.78
 2,100 0.76 0.78 0.78 0 680 0
31/07/2008
0.76
 22,310 0.73 0.76 0.76 0 1,000 0
30/07/2008
0.73
 22,080 0.76 0.76 0.73 0 0 0
29/07/2008
0.76
 49,660 0.78 0.80 0.76 0 11,220 0
28/07/2008
0.78
 13,100 0.80 0.80 0.78 0 0 0
25/07/2008
0.80
 2,500 0.82 0.82 0.80 0 0 0
24/07/2008
0.82
 12,410 0.84 0.84 0.82 0 0 0
23/07/2008
0.84
 1,130 0.87 0.87 0.84 0 0 0
22/07/2008
0.87
 110 0.89 0.89 0.87 0 0 0
21/07/2008
0.89
 4,260 0.91 0.91 0.89 0 0 0
18/07/2008
0.91
 44,760 0.93 0.93 0.91 0 2,000 0
17/07/2008
0.93
 19,570 0.91 0.93 0.93 5,790 0 0
16/07/2008
0.91
 111,360 0.89 0.91 0.87 0 0 0
15/07/2008
0.89
 8,570 0.87 0.89 0.89 0 0 0
14/07/2008
0.87
 19,670 0.84 0.87 0.86 2,000 0 0
11/07/2008
0.84
 54,660 0.82 0.84 0.83 0 0 0
10/07/2008
0.82
 42,380 0.83 0.84 0.82 0 1,500 0
09/07/2008
0.83
 33,420 0.83 0.83 0.81 0 0 0
08/07/2008
0.83
 13,120 0.84 0.84 0.81 0 0 0
07/07/2008
0.84
 75,440 0.86 0.86 0.84 0 10,000 0
04/07/2008
0.86
 7,680 0.84 0.86 0.86 5,430 0 0
03/07/2008
0.84
 54,630 0.81 0.84 0.81 400 0 0
02/07/2008
0.81
 45,470 0.79 0.81 0.77 0 0 0
01/07/2008
0.79
 43,520 0.77 0.79 0.75 0 0 0
30/06/2008
0.77
 13,550 0.77 0.77 0.75 0 0 0
27/06/2008
0.77
 14,940 0.77 0.79 0.75 0 0 0
26/06/2008
0.77
 25,870 0.79 0.80 0.77 200 10,000 0
25/06/2008
0.79
 24,790 0.78 0.79 0.76 0 0 0
24/06/2008
0.78
 22,010 0.80 0.82 0.78 0 0 0
23/06/2008
0.80
 22,480 0.82 0.82 0.80 200 0 0
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

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