CTCP Nhựa Đồng Nai (dnp)

22.50
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
(2024-08-20) 		2.70 13.64% 75,900 -3,900 -0.1
19.80
24
22.50
2 tháng
(2024-07-22) 		2.50 12.50% 130,500 -15,800 -0.3
19.10
24
22.50
3 tháng
(2024-06-21) 		1.60 7.66% 141,100 -16,300 -0.3
19.10
24
22.50
6 tháng
(2024-03-25) 		1.80 8.70% 219,466 -19,600 -0.4
19.10
24
22.50
12 tháng
(2023-09-25) 		0.50 2.27% 2,464,542 -18,300 -0.4
19.10
24
22.50
24 tháng
(2022-09-30) 		-2.70 -10.71% 15,173,311 -17,385 -0.3
19.10
30.90
22.50
36 tháng
(2021-10-05) 		2.50 12.50% 24,759,101 -16,386 -1.1
16.20
34.60
22.50
60 tháng
(2019-10-16) 		7 45.16% 31,838,633 -760,424 -15.0
14.60
34.60
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
18.00
 4,700 18.00 18.10 18.00 0 0 0
05/02/2021
18.00
 1,000 18.20 18.20 18.00 0 0 0
04/02/2021
18.20
 20 18.20 18.20 18.20 0 0 0
03/02/2021
18.20
 10,900 18.20 18.20 18.00 0 0 0
02/02/2021
18.20
 1,100 18.30 18.30 17.50 0 0 0
01/02/2021
18.30
 0 18.30 18.30 18.30 0 0 0
29/01/2021
18.30
 0 18.30 18.30 18.30 0 0 0
28/01/2021
18.30
 1,500 18.30 18.30 17.30 0 0 0
27/01/2021
18.30
 1,700 18.40 18.40 18.00 0 0 0
26/01/2021
18.40
 2,230 18.50 18.50 18.00 0 100 -0.0
25/01/2021
18.50
 3,000 18.30 18.50 18.50 0 0 0
22/01/2021
18.30
 3,500 18.30 18.30 18.00 0 2,800 -0.1
21/01/2021
18.30
 10,702 18.40 18.40 18.20 0 8,100 -0.1
20/01/2021
18.40
 100 18.00 18.40 18.40 0 0 0
19/01/2021
18.00
 5,200 18.30 18.30 18.00 0 0 0
18/01/2021
18.30
 12,700 18.30 18.50 18.00 0 1,900 -0.0
15/01/2021
18.30
 14,300 18.30 18.50 18.20 0 5,800 -0.1
14/01/2021
18.30
 22,100 18.20 18.30 18.00 0 5,000 -0.1
13/01/2021
18.20
 5,012 18.20 18.40 18.20 0 2,000 -0.0
12/01/2021
18.20
 13,500 18.10 19.90 18.20 100 0 0.0
11/01/2021
18.10
 8,500 18.00 19.00 18.00 0 0 0
08/01/2021
18.00
 1,522 18.00 18.40 16.60 0 0 0
07/01/2021
18.00
 2,300 19.60 19.60 18.00 0 0 0
06/01/2021
19.60
 13,501 17.90 19.60 17.50 0 0 0
05/01/2021
17.90
 11,913 18.00 18.20 17.90 0 0 0
04/01/2021
18.00
 0 18.00 18.00 18.00 0 0 0
31/12/2020
18.00
 3,200 18.20 18.20 17.30 0 0 0
30/12/2020
18.20
 3,578 18.00 18.20 18.20 0 0 0
29/12/2020
18.00
 7,100 18.10 18.10 17.20 0 0 0
28/12/2020
18.10
 300 18.00 18.10 18.10 0 0 0
25/12/2020
18.00
 1,006 18.00 18.00 18.00 0 0 0
24/12/2020
18.00
 4,102 19.60 21.00 18.00 0 0 0
23/12/2020
19.60
 10,865 17.90 19.60 17.20 0 0 0
22/12/2020
17.90
 11,506 17.90 17.90 17.50 0 0 0
21/12/2020
17.90
 24,000 17.90 17.90 17.50 0 0 0
18/12/2020
17.90
 2,000 17.10 17.90 17.90 0 0 0
17/12/2020
17.10
 1,000 17.80 17.80 17.10 0 1,000 -0.0
16/12/2020
17.80
 0 17.80 17.80 17.80 0 0 0
15/12/2020
17.80
 1,106 17.40 17.80 17.80 0 0 0
14/12/2020
17.40
 6,900 17.70 17.90 17.00 0 0 0
11/12/2020
17.70
 2,759 17.90 17.90 17.00 0 6 -0.0
10/12/2020
17.90
 2,000 17.50 18.00 17.90 0 0 0
09/12/2020
17.50
 10,196 16.90 17.50 17.40 0 80 -0.0
08/12/2020
16.90
 6,282 17.90 17.90 16.90 0 3,140 -0.1
07/12/2020
17.90
 2 17.90 17.90 17.90 0 0 0
04/12/2020
17.90
 4,600 17.90 18.00 17.90 0 0 0
03/12/2020
17.90
 1,744 17.80 17.90 17.30 0 1,100 -0.0
02/12/2020
17.80
 5,200 17.80 18.00 17.80 0 0 0
01/12/2020
17.80
 500 18.00 18.00 17.80 0 500 -0.0
30/11/2020
18.00
 1,400 18.00 18.00 17.90 0 0 0
27/11/2020
18.00
 20 18.00 18.00 18.00 0 0 0
26/11/2020
18.00
 7,000 17.70 18.00 17.70 0 0 0
25/11/2020
17.70
 300 18.00 18.00 17.70 0 0 0
24/11/2020
18.00
 5,120 18.00 18.00 17.90 0 3,200 -0.1
23/11/2020
18.00
 0 18.00 18.00 18.00 0 0 0
20/11/2020
18.00
 0 18.00 18.00 18.00 0 0 0
19/11/2020
18.00
 7,100 18.00 18.00 17.50 0 0 0
18/11/2020
18.00
 0 18.00 18.00 18.00 0 0 0
17/11/2020
18.00
 10,620 18.00 18.00 17.30 0 0 0
16/11/2020
18.00
 0 18.00 18.00 18.00 0 0 0
13/11/2020
18.00
 15,000 18.00 18.00 18.00 0 0 0
12/11/2020
18.00
 17,100 18.00 18.00 17.80 0 5,000 -0.1
11/11/2020
18.00
 111 18.20 18.20 18.00 0 0 0
10/11/2020
18.20
 7,000 18.00 18.20 17.90 0 200 -0.0
09/11/2020
18.00
 10,300 18.00 18.00 17.90 0 0 0
06/11/2020
18.00
 0 18.00 18.00 18.00 0 0 0
05/11/2020
18.00
 15,374 17.80 18.00 17.80 0 0 0
04/11/2020
17.80
 1,400 18.00 18.00 17.80 0 0 0
03/11/2020
18.00
 26,000 18.00 18.00 17.80 0 0 0
02/11/2020
18.00
 30,000 18.00 18.00 17.80 0 200 -0.0
30/10/2020
18.00
 69,200 18.30 18.30 17.80 0 3,900 -0.1
29/10/2020
18.30
 1,230 18.40 18.40 17.30 0 0 0
28/10/2020
18.40
 48,300 18.20 18.40 17.90 0 38,800 -0.7
27/10/2020
18.20
 0 18.20 18.20 18.20 0 0 0
26/10/2020
18.20
 11,300 18.20 18.20 17.60 0 11,300 -0.2
23/10/2020
18.20
 4,900 18.30 18.30 17.60 0 4,400 -0.1
22/10/2020
18.30
 10,500 18.40 18.40 17.80 0 8,000 -0.1
21/10/2020
18.40
 0 18.40 18.40 18.40 0 0 0
20/10/2020
18.40
 2,600 18.40 18.40 17.80 100 0 0.0
19/10/2020
18.40
 600 18.30 18.40 18.00 0 0 0
16/10/2020
18.30
 0 18.30 18.30 18.30 0 0 0
15/10/2020
18.30
 746 18.40 18.40 17.60 0 400 -0.0
14/10/2020
18.40
 600 18.60 18.60 18.00 0 0 0
13/10/2020
18.60
 611 18.60 18.60 18.00 0 0 0
12/10/2020
18.60
 0 18.60 18.60 18.60 0 0 0
09/10/2020
18.60
 0 18.60 18.60 18.60 0 0 0
08/10/2020
18.60
 0 18.60 18.60 18.60 0 0 0
07/10/2020
18.60
 10,589 18.60 18.80 18.00 0 9,000 -0.2
06/10/2020
18.60
 10 18.60 18.60 18.60 0 0 0
05/10/2020
18.60
 0 18.60 18.60 18.60 0 0 0
02/10/2020
18.60
 800 18.30 18.60 17.50 0 100 -0.0
01/10/2020
18.30
 1,048 18.40 18.40 18.30 0 28 -0.0
30/09/2020
18.40
 10 18.40 18.40 18.40 0 0 0
29/09/2020: Quyền mua cổ phiếu: 10/1 Giá: 20.698 (Volume + 10%, Ratio=0.10)
29/09/2020
18.40
 4,110 18.43 18.43 18.20 0 100 -0.0
28/09/2020
18.20
 1,720 18.30 18.30 17.70 0 600 -0.0
25/09/2020
18.30
 24,100 18.30 18.30 17.70 0 4,200 -0.1
24/09/2020
18.30
 17,602 18.40 18.40 17.70 0 7,000 -0.1
23/09/2020
18.40
 13,100 18.20 18.40 18.00 0 0 0
22/09/2020
18.20
 6,250 18.20 18.20 17.00 50 0 0.0
21/09/2020
18.20
 210 18.40 18.40 18.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |