CTCP Nhựa Việt Nam (vnp)

20.50
-0.80
(-3.76%)
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
(2026-02-23) 		2.50 13.59% 1,126,300 0 0
16.10
21.40
20.50
2 tháng
(2026-01-19) 		2.10 11.17% 2,756,400 0 0
16.10
21.40
20.50
3 tháng
(2025-12-18) 		-0.80 -3.69% 5,219,400 0 0
16.10
21.80
20.50
6 tháng
(2025-09-19) 		8.30 65.87% 14,699,700 0 0
12.40
24.20
20.50
12 tháng
(2025-03-24) 		10.60 102.98% 20,663,600 -300 -0.0
9.59
24.20
20.50
24 tháng
(2024-03-28) 		9.89 89.88% 25,449,468 -1,800 -0.0
8.43
24.20
20.50
36 tháng
(2023-04-03) 		11.58 124.24% 29,657,096 -34,600 -0.5
8.43
24.20
20.50
60 tháng
(2021-04-13) 		12.38 145.27% 84,060,272 -400 -0.1
7.10
27.25
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
14.11
 61,900 14.11 14.56 13.67 0 0 0
29/07/2022
14.11
 6,800 14.11 14.38 13.94 0 0 0
28/07/2022
14.11
 6,500 13.94 14.20 13.85 0 0 0
27/07/2022
13.94
 12,300 14.29 14.47 13.76 0 0 0
26/07/2022
14.29
 19,300 14.02 14.65 13.76 0 0 0
25/07/2022
14.02
 12,700 14.11 14.91 14.02 0 0 0
22/07/2022
14.11
 43,900 14.73 14.91 14.11 0 0 0
21/07/2022
14.73
 56,600 14.02 15.09 14.02 0 0 0
20/07/2022
14.02
 18,800 13.49 14.20 13.76 0 0 0
19/07/2022
13.49
 7,200 13.67 13.67 13.31 0 0 0
18/07/2022
13.67
 6,400 13.58 13.85 13.31 0 0 0
15/07/2022
13.58
 22,800 13.14 14.20 13.31 0 0 0
14/07/2022
13.14
 7,000 12.96 13.31 13.05 0 0 0
13/07/2022
12.96
 8,100 13.14 13.31 12.96 0 0 0
12/07/2022
13.14
 9,000 12.96 13.31 12.78 0 0 0
11/07/2022
12.96
 2,300 13.23 13.31 12.87 0 0 0
08/07/2022
13.23
 7,100 13.31 13.31 12.96 0 0 0
07/07/2022
13.31
 800 13.40 13.40 13.31 0 0 0
06/07/2022
13.40
 300 13.31 13.49 13.40 0 0 0
05/07/2022
13.31
 11,500 13.49 13.49 13.31 0 0 0
04/07/2022
13.49
 14,500 13.31 13.58 13.14 0 0 0
01/07/2022
13.31
 6,200 13.14 13.49 12.87 0 0 0
30/06/2022
13.14
 7,800 13.05 14.11 13.14 0 0 0
29/06/2022
13.05
 7,600 13.67 13.67 13.05 0 0 0
28/06/2022
13.67
 21,800 13.49 14.20 13.40 0 0 0
27/06/2022
13.49
 18,000 13.40 13.58 12.60 0 0 0
24/06/2022
13.40
 8,600 13.14 13.49 13.31 0 0 0
23/06/2022
13.14
 12,100 12.52 13.14 13.05 0 0 0
22/06/2022
12.52
 13,800 12.07 12.52 12.43 0 0 0
21/06/2022
12.07
 26,100 12.87 13.14 12.07 0 0 0
20/06/2022
12.87
 41,100 12.96 14.11 12.07 0 0 0
17/06/2022
12.96
 9,400 14.38 14.38 12.52 0 0 0
16/06/2022
14.38
 4,900 13.67 14.91 13.31 0 0 0
15/06/2022
13.67
 16,800 14.20 14.29 13.67 0 0 0
14/06/2022
14.20
 29,800 15.00 15.00 13.94 0 0 0
13/06/2022
15.00
 39,301 15.27 15.27 14.29 0 0 0
10/06/2022
15.27
 34,100 15.62 15.89 15.27 0 0 0
09/06/2022
15.62
 3,800 15.89 15.98 15.44 0 0 0
08/06/2022
15.89
 30,900 15.71 15.89 15.53 0 0 0
07/06/2022
15.71
 2,600 15.18 15.89 15.18 0 0 0
06/06/2022
15.18
 13,100 15.98 15.98 15.18 0 0 0
03/06/2022
15.98
 15,800 15.44 15.98 15.44 0 0 0
02/06/2022
15.44
 37,300 15.80 16.42 15.44 0 0 0
01/06/2022
15.80
 20,000 16.24 16.24 15.80 0 0 0
31/05/2022
16.24
 7,100 16.24 16.87 16.16 0 0 0
30/05/2022
16.24
 8,300 16.07 16.42 15.89 0 0 0
27/05/2022
16.07
 72,400 16.51 16.87 16.07 0 0 0
26/05/2022
16.51
 18,400 16.33 16.95 16.33 0 0 0
25/05/2022
16.33
 35,400 15.18 16.69 15.44 0 0 0
24/05/2022
15.18
 62,000 14.82 15.53 15.09 0 0 0
23/05/2022
14.82
 32,800 14.91 15.09 14.82 0 0 0
20/05/2022
14.91
 6,100 15.18 15.53 14.91 0 0 0
19/05/2022
15.18
 22,000 15.18 15.18 14.73 0 0 0
18/05/2022
15.18
 5,800 15.53 16.07 14.91 0 0 0
17/05/2022
15.53
 47,400 14.91 15.53 14.65 0 0 0
16/05/2022
14.91
 74,300 13.85 15.09 14.29 0 0 0
13/05/2022
13.85
 91,000 15.71 16.42 13.76 0 0 0
12/05/2022
15.71
 31,600 16.24 16.24 15.09 0 0 0
11/05/2022
16.24
 17,800 15.71 16.24 15.71 0 0 0
10/05/2022
15.71
 14,300 15.62 16.16 15.53 0 0 0
09/05/2022
15.62
 43,500 17.31 17.31 15.62 0 0 0
06/05/2022
17.31
 26,000 17.75 17.75 16.95 0 0 0
05/05/2022
17.75
 1,200 17.58 17.93 17.49 0 0 0
04/05/2022
17.58
 27,200 17.93 18.02 17.22 0 0 0
29/04/2022
17.93
 26,600 17.84 18.02 16.87 0 0 0
28/04/2022
17.84
 21,000 17.93 18.20 17.75 0 0 0
27/04/2022
17.93
 53,600 16.78 18.11 17.40 0 0 0
26/04/2022
16.78
 39,300 16.07 16.87 15.62 0 0 0
25/04/2022
16.07
 22,700 17.75 18.64 15.98 0 0 0
22/04/2022
17.75
 52,700 16.51 19.17 16.51 0 0 0
21/04/2022
16.51
 71,800 17.75 19.53 15.98 500 0 0.0
20/04/2022
17.75
 60,300 19.35 19.44 17.75 0 0 0
19/04/2022
19.35
 51,300 20.15 20.24 18.64 0 0 0
18/04/2022
20.15
 48,200 20.77 20.86 19.97 0 0 0
15/04/2022
20.77
 75,800 20.42 21.30 20.24 0 0 0
14/04/2022
20.42
 42,900 20.68 20.77 20.42 0 0 0
13/04/2022
20.68
 82,000 20.86 20.95 20.06 0 0 0
12/04/2022
20.86
 118,300 21.84 21.84 20.86 0 0 0
08/04/2022
21.84
 48,600 21.75 22.19 21.66 0 0 0
07/04/2022
21.75
 85,300 22.46 22.46 21.75 0 0 0
06/04/2022
22.46
 75,000 22.46 22.55 22.01 0 0 0
05/04/2022
22.46
 58,300 22.37 23.08 22.37 0 0 0
04/04/2022
22.37
 71,800 22.55 22.63 22.28 0 0 0
01/04/2022
22.55
 71,700 22.81 22.99 21.84 0 0 0
31/03/2022
22.81
 88,500 23.08 23.08 22.55 0 0 0
30/03/2022
23.08
 116,017 23.34 23.79 22.99 0 0 0
29/03/2022
23.34
 109,700 23.34 23.43 22.72 0 0 0
28/03/2022
23.34
 136,120 24.23 24.23 23.26 0 0 0
25/03/2022
24.23
 65,000 24.23 24.41 23.97 0 0 0
24/03/2022
24.23
 143,000 23.61 25.30 23.17 0 0 0
23/03/2022
23.61
 127,400 23.97 23.97 23.61 0 0 0
22/03/2022
23.97
 92,000 23.97 24.32 23.79 0 0 0
21/03/2022
23.97
 141,700 23.79 24.14 23.52 0 0 0
18/03/2022
23.79
 142,133 24.32 24.32 23.61 0 0 0
17/03/2022
24.32
 102,428 24.14 24.68 24.14 0 200 -0.0
16/03/2022
24.14
 136,049 23.97 24.50 23.08 0 0 0
15/03/2022
23.97
 203,200 24.77 24.77 23.70 0 0 0
14/03/2022
24.77
 180,700 25.56 25.56 24.32 0 0 0
11/03/2022
25.56
 739,328 25.48 26.10 25.39 200 0 0.0
10/03/2022
25.48
 569,104 24.59 25.65 24.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |