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
(2024-08-21) 		1.50 7.14% 75,200 -3,900 -0.1
20.10
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
(2024-06-24) 		1.60 7.66% 139,900 -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
(2023-09-26) 		1 4.65% 2,462,942 -18,300 -0.4
19.10
24
22.50
24 tháng
(2022-10-03) 		-0.60 -2.60% 15,168,941 -17,385 -0.3
19.10
30.90
22.50
36 tháng
(2021-10-06) 		2.60 13.07% 24,753,701 -16,386 -1.1
16.20
34.60
22.50
60 tháng
(2019-10-17) 		7 45.16% 31,837,991 -760,382 -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)
11/07/2017
18.01
 37,100 17.63 18.01 16.86 0 0 0
10/07/2017
17.63
 39,227 17.24 17.63 17.24 0 0 0
07/07/2017
17.24
 22,840 17.63 18.01 17.24 0 1,000 -0.0
06/07/2017
17.63
 58,740 17.63 17.70 17.40 0 0 0
05/07/2017
17.63
 2,300 16.32 17.93 17.63 100 0 0.0
04/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
04/07/2017
16.32
 115,400 14.45 17.93 16.17 800 0 0.0
03/07/2017
14.44
 26,278 14.40 15.05 14.40 0 0 0
30/06/2017
14.40
 113,728 14.17 14.86 13.93 0 8,000 -0.2
29/06/2017
14.17
 26,501 14.40 15.33 14.17 0 0 0
28/06/2017
14.40
 72,710 13.52 14.44 14.35 100 27,500 -0.8
27/06/2017
13.52
 256,949 14.40 14.40 13.00 0 2,900 -0.1
26/06/2017
14.40
 6,400 14.40 14.63 14.17 0 0 0
23/06/2017
14.40
 49,124 13.98 14.63 13.93 0 3,200 -0.1
22/06/2017
13.98
 79,540 13.98 13.98 13.52 1,000 0 0.0
21/06/2017
13.98
 26,900 14.86 14.86 13.70 0 0 0
20/06/2017
14.86
 25,100 14.63 14.86 14.86 0 400 -0.0
19/06/2017
14.63
 63,029 14.63 14.86 13.47 10 0 0.0
16/06/2017
14.63
 10,170 14.40 14.63 14.31 70 300 -0.0
15/06/2017
14.40
 97,210 13.79 15.05 13.79 0 21,700 -0.7
14/06/2017
13.79
 71,500 13.89 13.89 13.47 0 0 0
13/06/2017
13.89
 61,976 13.00 13.93 13.00 0 2,200 -0.1
12/06/2017
13.00
 5,300 13.24 13.24 12.68 0 0 0
09/06/2017
13.24
 13,700 13.33 13.65 13.24 6,600 3,000 0.1
08/06/2017
13.33
 2,500 13.93 13.93 13.33 500 0 0.0
07/06/2017
13.93
 13,834 13.28 13.93 13.28 0 0 0
06/06/2017
13.28
 247,300 13.28 13.93 13.28 4,100 0 0.1
05/06/2017
13.28
 16,876 13.24 13.28 13.19 0 1,500 -0.0
02/06/2017
13.24
 32,606 13.14 13.24 13.14 6 0 0.0
01/06/2017
13.14
 39,352 12.77 13.24 12.77 52 0 0.0
31/05/2017
12.77
 7,008 12.54 12.77 12.54 508 0 0.0
30/05/2017
12.54
 5,200 12.63 12.63 12.54 0 0 0
29/05/2017
12.63
 4,114 12.40 12.63 12.54 14 0 0.0
26/05/2017
12.40
 9,820 12.49 12.54 12.40 20 0 0.0
25/05/2017
12.49
 18,700 12.54 12.54 12.45 0 0 0
24/05/2017
12.54
 29,920 12.54 12.73 12.45 0 0 0
23/05/2017
12.54
 8,610 12.54 12.63 12.54 0 0 0
22/05/2017
12.54
 22,800 12.54 13.00 12.54 0 0 0
19/05/2017
12.54
 46,802 12.54 13.00 12.40 0 0 0
18/05/2017
12.54
 86,900 12.96 12.96 12.54 0 0 0
17/05/2017
12.96
 500 12.77 12.96 12.96 0 0 0
16/05/2017
12.77
 19,500 12.59 13.00 12.35 0 0 0
15/05/2017
12.59
 42,902 12.59 13.47 12.08 0 3,600 -0.1
12/05/2017
12.59
 83,837 12.63 13.47 12.59 3,100 0 0.1
11/05/2017
12.63
 34,505 13.00 13.14 12.54 0 6,500 -0.2
10/05/2017
13.00
 91,138 13.24 13.38 13.00 0 0 0
09/05/2017
13.24
 27,405 12.91 13.38 13.10 0 0 0
08/05/2017
12.91
 85,015 13.24 13.24 12.91 0 30,000 -0.8
05/05/2017
13.24
 21,394 13.24 13.24 13.00 0 0 0
04/05/2017
13.24
 127,435 13.47 13.47 13.10 0 32,700 -0.9
03/05/2017
13.47
 93,258 13.00 13.47 12.77 0 0 0
28/04/2017
13.00
 21,894 12.91 13.00 12.68 0 0 0
27/04/2017
12.91
 26,500 12.91 13.00 12.77 0 0 0
26/04/2017
12.91
 29,343 12.96 12.96 12.68 0 0 0
25/04/2017
12.96
 26,993 13.05 13.05 12.96 0 0 0
24/04/2017
13.05
 35,920 12.91 13.05 12.82 100 0 0.0
21/04/2017
12.91
 27,510 13.00 13.00 12.82 0 0 0
20/04/2017
13.00
 135,910 12.49 13.00 12.49 2,900 0 0.1
19/04/2017
12.49
 53,325 12.26 12.54 12.26 700 0 0.0
18/04/2017
12.26
 115,000 12.17 12.26 12.08 0 0 0
17/04/2017
12.17
 58,420 12.31 12.49 12.17 5,300 0 0.1
14/04/2017
12.31
 43,500 12.87 12.87 12.31 4,100 0 0.1
13/04/2017
12.87
 177,000 12.54 12.91 12.31 4,400 0 0.1
12/04/2017
12.54
 49,610 12.96 12.96 12.45 2,200 0 0.1
11/04/2017
12.96
 67,724 12.91 12.96 12.54 0 0 0
10/04/2017
12.91
 40,907 13.24 13.70 12.91 5,000 0 0.1
07/04/2017
13.24
 97,124 13.28 13.70 12.68 3,200 0 0.1
05/04/2017
13.28
 120,970 12.08 13.28 12.08 4,350 0 0.1
04/04/2017
12.08
 100,650 11.89 12.12 10.91 2,400 950 0.0
03/04/2017
11.89
 42,400 11.52 11.89 11.52 4,800 0 0.1
31/03/2017
11.52
 80,200 11.38 11.75 11.29 0 0 0
30/03/2017
11.38
 92,100 11.19 11.52 11.05 0 2,000 -0.0
29/03/2017
11.19
 57,900 11.38 11.80 11.15 1,700 1,000 0.0
28/03/2017
11.38
 37,342 11.38 11.56 11.19 1,500 0 0.0
27/03/2017
11.38
 40,950 11.56 11.89 11.33 0 0 0
24/03/2017
11.56
 6,950 11.52 11.70 11.52 0 0 0
23/03/2017
11.52
 66,530 11.56 11.61 11.29 8,500 0 0.2
22/03/2017
11.56
 45,229 11.56 11.61 11.38 4,000 0 0.1
21/03/2017
11.56
 55,490 11.94 11.94 11.56 700 0 0.0
20/03/2017
11.94
 26,520 11.84 11.98 11.61 200 0 0.0
17/03/2017
11.84
 23,000 11.80 12.03 11.66 3,100 0 0.1
16/03/2017
11.80
 50,630 11.56 12.03 11.56 6,700 0 0.2
15/03/2017
11.56
 58,630 11.80 11.84 11.47 10,300 0 0.3
14/03/2017
11.80
 37,252 11.98 11.98 11.61 7,300 0 0.2
13/03/2017
11.98
 71,390 11.94 12.08 11.75 41,000 0 1.0
10/03/2017
11.94
 20,270 11.98 11.98 11.75 300 0 0.0
09/03/2017
11.98
 151,540 11.29 12.22 11.15 21,000 0 0.5
08/03/2017
11.29
 33,690 11.05 11.33 11.05 10,700 0 0.3
07/03/2017
11.05
 66,320 11.01 11.29 10.87 4,300 0 0.1
06/03/2017
11.01
 28,580 11.01 11.05 10.73 900 0 0.0
03/03/2017
11.01
 35,100 11.01 11.01 10.91 0 0 0
02/03/2017
11.01
 59,300 11.10 11.10 10.82 0 0 0
01/03/2017
11.10
 112,470 10.22 11.15 10.22 0 0 0
28/02/2017
10.22
 61,100 10.40 10.40 10.22 0 0 0
27/02/2017
10.40
 26,700 10.31 10.40 10.22 0 0 0
24/02/2017
10.31
 25,000 10.54 10.54 10.12 800 0 0.0
23/02/2017
10.54
 15,800 10.91 10.91 10.54 200 0 0.0
22/02/2017
10.91
 20,830 10.82 10.91 10.68 0 0 0
21/02/2017
10.82
 21,000 11.24 11.24 10.78 5,000 0 0.1
20/02/2017
11.24
 53,100 11.33 11.61 10.73 2,500 0 0.1
17/02/2017
11.33
 12,510 10.87 11.33 10.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |