CTCP Nhựa Đà Nẵng (dpc)

10.20
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
(2024-04-22) 		-2.50 -29.07% 11,800 -6,300 0.0
5.60
10.20
10.20
2 tháng
(2024-03-21) 		-2.40 -28.24% 13,100 -6,300 0.0
5.60
10.20
10.20
3 tháng
(2024-02-20) 		-5.50 -47.41% 14,200 -6,300 0.0
5.60
11.60
10.20
6 tháng
(2023-11-22) 		-6.60 -51.97% 14,500 -6,300 0.0
5.60
12.70
10.20
12 tháng
(2023-05-26) 		-5.30 -46.49% 20,125 -6,500 0.0
5.60
13.70
10.20
24 tháng
(2022-05-31) 		-4.34 -41.56% 34,291 -6,500 0.0
5.60
20.40
10.20
36 tháng
(2021-06-07) 		-10.48 -63.22% 147,002 -900 0.1
5.60
27.51
10.20
60 tháng
(2019-06-17) 		-37.55 -86.02% 361,901 4,990 0.2
5.60
43.65
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2006
17.60
 41,870 17.90 17.90 17.60 0 0 0
22/03/2006
17.90
 36,540 17.10 17.90 17.90 0 0 0
21/03/2006
17.10
 23,060 16.30 17.10 17.10 0 0 0
20/03/2006
16.30
 15,610 15.60 16.30 16.30 0 0 0
17/03/2006
15.60
 28,680 14.90 15.60 15.40 0 0 0
16/03/2006
14.90
 13,800 14.80 15 14.90 0 0 0
15/03/2006
14.80
 23,530 15.40 15.40 14.80 0 0 0
14/03/2006
15.40
 25,130 15.40 16 15.40 0 0 0
13/03/2006
15.40
 20,440 14.70 15.40 15.40 0 0 0
10/03/2006
14.70
 24,730 14 14.70 14.70 0 0 0
09/03/2006
14
 23,940 13.60 14 14 0 0 0
08/03/2006
13.60
 24,710 13.20 13.60 13.30 0 0 0
07/03/2006
13.20
 10,000 13 13.20 13.20 0 0 0
06/03/2006
13
 10,200 13 13 13 0 0 0
03/03/2006
13
 12,110 12.90 13.50 13 0 0 0
02/03/2006
12.90
 25,480 12.70 12.90 12.60 0 0 0
01/03/2006
12.70
 2,470 12.80 12.80 12.50 0 0 0
28/02/2006
12.80
 8,200 12.80 12.80 12.80 0 0 0
27/02/2006
12.80
 9,160 12.60 12.80 12.70 0 0 0
24/02/2006
12.60
 16,710 12.50 12.60 12.50 0 0 0
23/02/2006
12.50
 8,500 12.40 12.50 12.40 0 0 0
22/02/2006
12.40
 10,010 12.90 12.90 12.40 0 0 0
21/02/2006
12.90
 17,730 12.90 12.90 12.90 0 0 0
20/02/2006
12.90
 11,600 13 13.30 12.90 0 0 0
17/02/2006
13
 21,220 12.80 13 12.80 0 0 0
16/02/2006: Cổ tức tiền mặt tỉ lệ: 12%
16/02/2006
12.80
 17,880 12.50 12.80 12.80 0 0 0
15/02/2006
13.70
 20,690 13.50 13.70 13.70 0 0 0
14/02/2006
13.50
 9,090 13.50 13.50 13.50 0 0 0
13/02/2006
13.50
 16,530 13.40 13.50 13.50 0 0 0
10/02/2006
13.40
 19,360 13.30 13.40 13.40 0 0 0
09/02/2006
13.30
 7,990 13 13.30 13.10 0 0 0
08/02/2006
13
 2,680 12.70 13 13 0 0 0
07/02/2006
12.70
 5,880 13.30 13.30 12.70 0 0 0
06/02/2006
13.30
 5,000 13.40 13.40 13.30 0 0 0
27/01/2006
13.40
 10,300 13.40 13.40 13.40 0 0 0
26/01/2006
13.40
 13,530 13 13.40 13.30 0 0 0
25/01/2006
13
 63,940 12.40 13 12.90 0 0 0
24/01/2006
12.40
 9,480 12.40 12.40 12.40 0 0 0
23/01/2006
12.40
 19,810 12.20 12.50 12.40 0 0 0
20/01/2006
12.20
 7,010 12.30 12.30 12.20 0 0 0
19/01/2006
12.30
 990 12.20 12.30 12.20 0 0 0
18/01/2006
12.20
 1,200 12.20 12.20 12.20 0 0 0
17/01/2006
12.20
 5,350 12.20 12.20 12.20 0 0 0
13/01/2006
12.20
 9,970 12.20 12.20 12.20 0 0 0
12/01/2006
12.20
 5,100 12.10 12.20 12.20 0 0 0
11/01/2006
12.10
 1,690 12.20 12.20 12.10 0 0 0
10/01/2006
12.20
 13,180 12.30 12.30 12.20 0 0 0
09/01/2006
12.30
 5,060 12.50 12.50 12.30 0 0 0
06/01/2006
12.50
 3,640 12.30 12.50 12.30 0 0 0
05/01/2006
12.30
 11,120 12.40 12.50 12.30 0 0 0
04/01/2006
12.40
 8,560 12.50 12.50 12.40 0 0 0
03/01/2006
12.50
 11,330 12.20 12.80 12.50 0 0 0
30/12/2005
12.20
 6,910 12 12.40 12.20 0 0 0
29/12/2005
12
 7,840 12.10 12.30 12 0 0 0
28/12/2005
12.10
 2,170 12.10 12.10 12.10 0 0 0
27/12/2005
12.10
 2,940 12 12.20 12.10 0 0 0
26/12/2005
12
 5,100 12.20 12.20 12 0 0 0
23/12/2005
12.20
 660 12.40 12.40 12.20 0 0 0
22/12/2005
12.40
 1,300 12.40 12.40 12.40 0 0 0
21/12/2005
12.40
 9,070 12.60 12.60 12.40 0 0 0
20/12/2005
12.60
 2,920 12.60 12.70 12.60 0 0 0
19/12/2005
12.60
 4,000 12.70 12.80 12.60 0 0 0
16/12/2005
12.70
 4,100 12.70 12.80 12.70 0 0 0
15/12/2005
12.70
 3,460 12.60 12.70 12.60 0 0 0
14/12/2005
12.60
 40 12.80 12.80 12.60 0 0 0
13/12/2005
12.80
 3,210 12.90 12.90 12.80 0 0 0
12/12/2005
12.90
 5,330 12.90 12.90 12.90 0 0 0
09/12/2005
12.90
 2,010 13 13.10 12.90 0 0 0
08/12/2005
13
 9,520 12.90 13 13 0 0 0
07/12/2005
12.90
 2,990 13.10 13.20 12.90 0 0 0
06/12/2005
13.10
 550 13.20 13.20 13.10 0 0 0
05/12/2005
13.20
 1,170 13.20 13.30 13.20 0 0 0
02/12/2005
13.20
 2,190 13.10 13.40 13.20 0 0 0
01/12/2005
13.10
 3,120 13.50 13.70 13.10 0 0 0
30/11/2005
13.50
 50 13.20 13.50 13.20 0 0 0
29/11/2005
13.20
 5,450 13.20 13.20 13.20 0 0 0
28/11/2005
13.20
 14,270 13.10 13.70 13.20 0 0 0
25/11/2005
13.10
 9,640 12.90 13.10 12.90 0 0 0
24/11/2005
12.90
 6,410 13.10 13.40 12.90 0 0 0
23/11/2005
13.10
 5,620 13.40 13.40 13.10 0 0 0
22/11/2005
13.40
 4,210 13.70 13.70 13.40 0 0 0
21/11/2005
13.70
 360 13.40 13.80 13.70 0 0 0
18/11/2005
13.40
 4,090 13.70 13.70 13.40 0 0 0
17/11/2005
13.70
 31,670 13.10 13.70 13.30 0 0 0
16/11/2005
13.10
 28,470 13.70 14.10 13.10 0 0 0
15/11/2005
13.70
 4,110 13.10 13.70 13.70 0 0 0
14/11/2005
13.10
 10,730 12.50 13.10 12.80 0 0 0
11/11/2005
12.50
 13,810 12.10 12.50 12.30 0 0 0
10/11/2005
12.10
 11,310 12 12.10 12.10 0 0 0
09/11/2005
12
 8,950 11.90 12 11.90 0 0 0
08/11/2005
11.90
 12,380 11.90 11.90 11.90 0 0 0
07/11/2005
11.90
 6,110 11.90 11.90 11.90 0 0 0
04/11/2005
11.90
 4,500 11.90 11.90 11.90 0 0 0
03/11/2005
11.90
 5,900 11.90 11.90 11.90 0 0 0
02/11/2005
11.90
 4,000 11.80 11.90 11.80 0 0 0
01/11/2005
11.80
 700 12 12 11.80 0 0 0
31/10/2005
12
 3,180 12 12 12 0 0 0
28/10/2005
12
 12,420 11.80 12 12 0 0 0
27/10/2005
11.80
 6,150 12 12 11.50 0 0 0
26/10/2005
12
 13,930 12.10 12.10 12 0 0 0

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