CTCP Nhựa Việt Nam (vnp)

17.60
0.40
(2.33%)
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
(2025-12-29) 		-2.80 -13.73% 2,950,600 0 0
17.60
21.80
17.60
2 tháng
(2025-12-01) 		-4.70 -21.08% 5,985,900 0 0
17.60
24.20
17.60
3 tháng
(2025-10-30) 		-0.60 -3.30% 10,630,700 0 0
15.40
24.20
17.60
6 tháng
(2025-08-01) 		3.10 21.38% 13,880,200 0 0
11.90
24.20
17.60
12 tháng
(2025-02-03) 		8.46 92.50% 19,816,319 -300 -0.0
8.70
24.20
17.60
24 tháng
(2024-02-15) 		7.13 68.03% 23,959,268 -1,800 -0.0
8.43
24.20
17.60
36 tháng
(2023-02-13) 		8.46 92.50% 28,336,098 -34,600 -0.5
8.43
24.20
17.60
60 tháng
(2021-02-23) 		8.99 104.41% 87,666,810 -600 -0.1
7.10
27.25
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
24.59
 195,100 24.59 24.94 23.43 0 0 0
08/03/2022
24.59
 360,800 25.03 25.92 24.32 0 0 0
07/03/2022
25.03
 604,200 22.90 25.21 22.81 0 0 0
04/03/2022
22.90
 39,500 22.81 23.08 22.46 0 0 0
03/03/2022
22.81
 88,400 22.19 23.08 22.19 0 0 0
02/03/2022
22.19
 32,000 22.46 22.55 22.10 0 0 0
01/03/2022
22.46
 23,000 22.55 22.72 22.28 0 0 0
28/02/2022
22.55
 17,100 22.63 22.81 22.28 0 0 0
25/02/2022
22.63
 28,800 22.37 22.81 22.46 0 0 0
24/02/2022
22.37
 88,300 23.34 23.70 21.84 0 0 0
23/02/2022
23.34
 49,700 23.08 24.14 22.55 0 0 0
22/02/2022
23.08
 93,900 22.90 23.08 22.19 0 0 0
21/02/2022
22.90
 86,100 23.61 23.61 22.63 0 100 -0.0
18/02/2022
23.61
 111,200 24.06 24.85 23.34 0 0 0
17/02/2022
24.06
 184,100 23.08 24.23 23.26 0 0 0
16/02/2022
23.08
 136,000 22.01 23.34 22.01 0 0 0
15/02/2022
22.01
 74,400 21.75 22.19 21.48 0 0 0
14/02/2022
21.75
 68,520 21.57 21.75 21.30 0 0 0
11/02/2022
21.57
 107,200 21.30 22.19 21.30 0 0 0
10/02/2022
21.30
 100,500 20.59 22.19 20.86 0 0 0
09/02/2022
20.59
 59,400 20.68 20.86 20.33 0 0 0
08/02/2022
20.68
 32,000 20.24 20.68 20.06 0 0 0
07/02/2022
20.24
 33,600 20.06 20.50 19.88 0 0 0
28/01/2022
20.06
 77,700 20.68 21.21 19.71 0 0 0
27/01/2022
20.68
 12,400 20.06 21.30 19.71 0 0 0
26/01/2022
20.06
 23,338 19.79 20.42 19.88 0 0 0
25/01/2022
19.79
 29,100 20.42 20.42 19.71 0 0 0
24/01/2022
20.42
 44,226 20.42 20.50 19.53 0 0 0
21/01/2022
20.42
 38,600 20.33 20.59 19.97 0 0 0
20/01/2022
20.33
 55,700 20.15 20.33 19.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |