CTCP Nhựa Việt Nam (vnp)

17.60
-0.30
(-1.68%)
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
(2026-08-12) 		0.60 3.41% 753,000 0 0
17
19
17.90
2 tháng
(2026-07-13) 		1 5.81% 1,061,000 0 0
16.50
19
17.90
3 tháng
(2026-06-15) 		0.87 5.02% 1,407,200 0 0
16.50
19
17.90
6 tháng
(2026-03-16) 		-2.29 -11.17% 4,925,700 -10,000 0
16.47
20.68
17.90
12 tháng
(2025-09-16) 		5.85 47.36% 19,251,300 -10,000 0
11.87
23.17
17.90
24 tháng
(2024-09-23) 		8.77 92.93% 27,329,808 -11,800 -0.0
8.07
23.17
17.90
36 tháng
(2023-09-27) 		7.32 67.30% 32,300,472 -11,600 -0.0
8.07
23.17
17.90
60 tháng
(2021-10-07) 		-0.33 -1.77% 58,053,295 -47,700 -0.5
6.80
26.09
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2023
8.67
 8,100 9.35 10.03 8.50 0 0 0
19/01/2023
9.35
 12,100 9.18 9.35 8.84 0 0 0
18/01/2023
9.18
 1,800 9.09 9.94 8.92 0 0 0
17/01/2023
9.09
 900 8.92 9.18 8.58 0 0 0
16/01/2023
8.92
 5,800 8.84 9.35 8.58 0 0 0
13/01/2023
8.84
 3,600 9.01 9.35 8.84 0 0 0
12/01/2023
9.01
 4,100 9.26 9.52 8.84 0 0 0
11/01/2023
9.26
 45,100 8.41 9.43 8.33 0 0 0
10/01/2023
8.41
 1,100 8.50 8.67 8.41 0 0 0
09/01/2023
8.50
 4,800 8.41 8.84 8.33 0 0 0
06/01/2023
8.41
 7,500 8.67 8.84 8.41 0 0 0
05/01/2023
8.67
 10,300 8.58 8.67 8.50 0 0 0
04/01/2023
8.58
 5,800 8.50 8.67 8.50 0 0 0
03/01/2023
8.50
 11,000 8.16 8.84 8.50 0 0 0
30/12/2022
8.16
 7,300 8.50 8.50 8.07 0 0 0
29/12/2022
8.50
 2,700 8.50 9.43 8.50 0 0 0
28/12/2022
8.50
 1,200 8.50 8.50 8.16 0 0 0
27/12/2022
8.50
 300 8.50 8.50 8.50 0 0 0
26/12/2022
8.50
 900 8.50 8.84 8.50 0 0 0
23/12/2022
8.50
 8,100 8.50 9.26 8.41 0 0 0
22/12/2022
8.50
 900 8.07 9.01 8.33 0 0 0
21/12/2022
8.07
 5,300 8.16 9.35 8.07 0 0 0
20/12/2022
8.16
 12,800 8.50 8.50 7.82 0 0 0
19/12/2022
8.50
 9,400 8.92 9.60 8.50 0 0 0
16/12/2022
8.92
 20,300 8.50 9.35 7.90 0 0 0
15/12/2022
8.50
 10,200 8.50 9.09 8.16 0 0 0
14/12/2022
8.50
 2,000 8.92 9.35 8.41 0 0 0
13/12/2022
8.92
 37,900 9.60 10.88 8.16 0 0 0
12/12/2022
9.60
 29,700 10.45 10.71 9.18 0 0 0
09/12/2022
10.45
 2,300 9.94 12.07 10.45 0 0 0
08/12/2022
9.94
 3,300 9.94 10.71 9.94 0 0 0
07/12/2022
9.94
 82,500 9.09 10.45 9.09 0 0 0
06/12/2022
9.09
 22,300 8.92 9.26 8.75 0 0 0
05/12/2022
8.92
 19,200 8.84 9.43 8.58 0 0 0
02/12/2022
8.84
 7,800 8.41 8.84 8.33 0 0 0
01/12/2022
8.41
 6,506 8.50 9.52 8.41 0 0 0
30/11/2022
8.50
 23,500 8.33 8.67 7.90 0 0 0
29/11/2022
8.33
 3,110 8.24 8.50 7.82 0 0 0
28/11/2022
8.24
 14,702 7.56 8.33 7.56 0 0 0
25/11/2022
7.56
 2,001 7.48 8.24 6.63 0 0 0
24/11/2022
7.48
 5,100 8.50 8.50 7.48 0 0 0
23/11/2022
8.50
 100 8.50 8.50 8.50 0 0 0
22/11/2022
8.50
 1,600 8.33 8.75 8.41 0 0 0
21/11/2022
8.33
 3,700 8.07 9.35 8.24 0 0 0
18/11/2022
8.07
 1,900 7.82 8.50 8.07 0 0 0
17/11/2022
7.82
 7,500 7.90 7.90 7.65 0 0 0
16/11/2022
7.90
 26,010 6.80 7.90 6.12 0 0 0
15/11/2022
6.80
 8,902 8.24 8.24 6.80 0 0 0
14/11/2022
8.24
 6,200 9.18 9.18 7.73 0 0 0
11/11/2022
9.18
 1,900 9.01 9.52 7.90 0 0 0
10/11/2022
9.01
 2,900 10.28 10.28 9.01 0 0 0
09/11/2022
10.28
 601 9.18 10.45 10.28 0 0 0
08/11/2022
9.18
 7,600 8.75 9.18 8.84 0 0 0
07/11/2022
8.75
 41,600 10.20 10.20 8.75 0 0 0
04/11/2022
10.20
 1,500 10.28 10.28 9.35 0 0 0
03/11/2022
10.28
 7,200 10.62 10.62 10.28 0 0 0
02/11/2022
10.62
 4,400 10.71 10.71 10.62 0 0 0
01/11/2022
10.71
 8,300 10.54 10.79 10.20 0 0 0
31/10/2022
10.54
 300 10.45 11.05 10.54 0 0 0
28/10/2022
10.45
 1,000 10.45 11.47 10.45 0 0 0
27/10/2022
10.45
 10,800 10.62 11.30 10.20 0 0 0
26/10/2022
10.62
 9,500 10.71 11.73 10.20 0 0 0
25/10/2022
10.71
 8,100 11.13 12.07 10.71 0 0 0
24/10/2022
11.13
 2,720 11.56 12.15 11.13 0 0 0
21/10/2022
11.56
 2,400 12.24 12.24 11.56 0 0 0
20/10/2022
12.24
 1,200 12.49 12.66 11.98 0 0 0
19/10/2022
12.49
 1,710 12.32 12.49 11.64 0 0 0
18/10/2022
12.32
 300 12.07 13.17 12.32 0 0 0
17/10/2022
12.07
 7,100 11.98 12.07 11.90 0 0 0
14/10/2022
11.98
 9,900 12.24 12.83 11.98 0 0 0
13/10/2022
12.24
 1,400 11.90 13.85 12.24 0 0 0
12/10/2022
11.90
 5,700 11.73 12.32 11.90 0 0 0
11/10/2022
11.73
 12,402 12.15 12.66 11.73 0 0 0
10/10/2022
12.15
 27,900 11.90 13.00 11.47 0 0 0
07/10/2022
11.90
 9,000 12.15 13.00 11.90 0 0 0
06/10/2022
12.15
 11,800 12.75 13.17 12.15 0 0 0
05/10/2022
12.75
 17,000 12.92 13.26 12.75 0 0 0
04/10/2022
12.92
 10,500 13.09 13.26 12.75 0 0 0
03/10/2022
13.09
 13,800 13.09 13.60 12.75 0 0 0
30/09/2022
13.09
 25,700 13.17 13.34 12.75 0 0 0
29/09/2022
13.17
 6,100 13.17 13.60 13.17 0 0 0
28/09/2022
13.17
 33,800 13.26 13.51 13.09 0 0 0
27/09/2022
13.26
 25,900 13.26 15.13 13.26 0 0 0
26/09/2022
13.26
 37,600 13.43 13.43 13.09 0 0 0
23/09/2022
13.43
 13,000 13.26 13.51 13.17 0 0 0
22/09/2022
13.26
 9,400 13.43 13.43 13.09 0 0 0
21/09/2022
13.43
 1,700 13.60 13.60 13.17 0 0 0
20/09/2022
13.60
 14,600 13.00 14.19 13.17 0 0 0
19/09/2022
13.00
 38,320 13.60 14.45 11.56 0 0 0
16/09/2022
13.60
 9,500 13.85 14.11 13.60 0 0 0
15/09/2022
13.85
 12,300 13.51 13.85 13.51 0 0 0
14/09/2022
13.51
 4,500 13.85 13.85 13.26 0 0 0
13/09/2022
13.85
 6,500 13.94 13.94 13.85 0 0 0
12/09/2022
13.94
 2,401 13.68 14.28 13.77 0 0 0
09/09/2022
13.68
 7,510 13.77 14.02 13.68 0 0 0
08/09/2022
13.77
 12,400 13.85 14.45 13.68 0 0 0
07/09/2022
13.85
 9,200 13.94 14.36 13.85 0 0 0
06/09/2022
13.94
 16,300 14.02 14.53 13.94 0 0 0
05/09/2022
14.02
 17,900 14.19 15.13 13.94 0 0 0
31/08/2022
14.19
 13,700 14.11 14.36 13.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |