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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |