CTCP Nhựa Việt Nam (vnp)

23.10
0.10
(0.43%)
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
(2025-11-05) 		6 34.48% 4,923,700 0 0
15.40
23.40
23.10
2 tháng
(2025-10-06) 		10.70 84.25% 7,854,400 0 0
12.70
23.40
23.10
3 tháng
(2025-09-08) 		10.90 87.20% 8,064,100 0 0
12.40
23.40
23.10
6 tháng
(2025-06-09) 		8.40 55.99% 10,644,100 0 0
11.90
23.40
23.10
12 tháng
(2024-12-10) 		14.17 153.48% 15,881,805 -300 -0.0
8.43
23.40
23.10
24 tháng
(2023-12-18) 		12.30 110.90% 19,666,272 -1,800 -0.0
8.43
23.40
23.10
36 tháng
(2022-12-21) 		14.97 177.49% 23,521,798 -34,600 -0.5
8.43
23.40
23.10
60 tháng
(2020-12-31) 		16.12 221.49% 88,861,963 -5,800 -0.2
7.10
27.25
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
24.59
 109,722 24.41 24.59 23.26 0 0 0
26/11/2021
24.41
 183,100 24.14 24.68 23.26 0 200 -0.0
25/11/2021
24.14
 123,400 24.32 25.03 23.88 0 0 0
24/11/2021
24.32
 94,618 24.77 25.65 23.88 0 300 -0.0
23/11/2021
24.77
 211,800 23.79 24.77 23.08 0 0 0
22/11/2021
23.79
 338,930 26.19 26.36 23.61 0 0 0
19/11/2021
26.19
 283,706 27.16 27.52 23.08 0 0 0
18/11/2021
27.16
 324,510 26.72 27.43 26.27 0 200 -0.0
17/11/2021
26.72
 142,035 27.07 27.07 26.01 0 100 -0.0
16/11/2021
27.07
 419,500 26.19 27.78 25.92 0 100 -0.0
15/11/2021
26.19
 220,700 26.72 26.72 25.39 0 0 0
12/11/2021
26.72
 162,350 26.81 26.81 25.92 0 300 -0.0
11/11/2021
26.81
 316,300 27.25 27.25 26.19 0 0 0
10/11/2021
27.25
 577,720 24.32 27.78 24.41 0 300 -0.0
09/11/2021
24.32
 131,100 24.68 24.68 23.97 0 0 0
08/11/2021
24.68
 459,697 23.26 24.85 23.08 0 300 -0.0
05/11/2021
23.26
 259,350 23.43 23.70 23.08 0 500 -0.0
04/11/2021
23.43
 312,500 22.99 23.61 22.63 0 0 0
03/11/2021
22.99
 564,305 23.26 23.97 22.63 0 0 0
02/11/2021
23.26
 296,000 23.34 23.97 22.90 0 0 0
01/11/2021
23.34
 693,731 21.04 23.61 21.04 0 500 -0.0
29/10/2021
21.04
 319,100 21.39 21.57 20.68 0 0 0
28/10/2021
21.39
 280,220 21.57 21.75 21.04 0 0 0
27/10/2021
21.57
 276,000 21.57 22.72 21.48 0 0 0
26/10/2021
21.57
 324,400 21.30 21.66 20.06 0 0 0
25/10/2021
21.30
 813,200 19.97 22.01 19.53 0 0 0
22/10/2021
19.97
 221,100 19.26 20.77 19.08 0 0 0
21/10/2021
19.26
 117,000 19.35 19.44 19.00 0 0 0
20/10/2021
19.35
 205,900 19.71 19.88 19.08 0 400 -0.0
19/10/2021
19.71
 191,200 20.24 20.24 19.44 0 0 0
18/10/2021
20.24
 196,600 20.15 20.50 19.88 0 0 0
15/10/2021
20.15
 173,600 20.42 20.77 20.15 0 0 0
14/10/2021
20.42
 300,500 19.97 20.68 19.97 0 0 0
13/10/2021
19.97
 417,400 19.00 20.15 18.82 0 0 0
12/10/2021
19.00
 196,700 19.08 19.17 18.82 0 0 0
11/10/2021
19.08
 113,600 19.00 19.17 18.91 0 0 0
08/10/2021
19.00
 161,500 19.35 19.35 18.73 0 0 0
07/10/2021
19.35
 106,100 19.53 19.53 18.73 0 0 0
06/10/2021
19.53
 139,200 19.44 19.71 19.08 0 0 0
05/10/2021
19.44
 414,118 18.20 19.97 18.02 0 0 0
04/10/2021
18.20
 154,300 18.11 18.37 17.66 100 0 0.0
01/10/2021
18.11
 159,800 18.55 18.64 18.11 0 0 0
30/09/2021
18.55
 245,329 17.93 19.17 17.93 500 0 0.0
29/09/2021
17.93
 109,600 17.40 17.93 16.87 0 0 0
28/09/2021
17.40
 212,200 16.69 17.49 16.16 0 0 0
27/09/2021
16.69
 475,046 18.64 18.64 16.60 700 0 0.0
24/09/2021
18.64
 566,050 20.24 20.59 18.20 200 500 -0.0
23/09/2021
20.24
 410,757 21.30 21.66 19.79 0 0 0
22/09/2021
21.30
 389,060 21.21 22.10 20.86 0 0 0
21/09/2021
21.21
 326,750 21.21 21.30 20.33 0 0 0
20/09/2021
21.21
 266,803 21.84 22.19 20.68 100 0 0.0
17/09/2021
21.84
 174,000 22.46 22.55 21.21 400 0 0.0
16/09/2021
22.46
 561,000 20.59 23.43 20.42 0 0 0
15/09/2021
20.59
 120,400 20.68 20.86 19.97 0 0 0
14/09/2021
20.68
 513,600 20.50 21.30 20.24 0 0 0
13/09/2021
20.50
 256,300 20.86 21.13 19.88 100 800 -0.0
10/09/2021
20.86
 292,818 21.04 21.21 20.42 0 0 0
09/09/2021
21.04
 937,390 19.88 22.19 18.82 0 100 -0.0
08/09/2021
19.88
 202,632 20.42 20.50 19.35 500 0 0.0
07/09/2021
20.42
 298,501 20.95 21.30 19.97 200 1,000 -0.0
06/09/2021
20.95
 618,000 20.42 21.57 18.91 100 200 -0.0
01/09/2021
20.42
 992,500 18.55 20.86 19.08 400 1,500 -0.0
31/08/2021
18.55
 517,062 16.78 18.55 16.78 0 3,100 -0.1
30/08/2021
16.78
 350,500 15.89 16.87 15.62 0 0 0
27/08/2021
15.89
 758,714 14.56 15.89 14.29 1,500 0 0.0
26/08/2021
14.56
 116,021 14.29 14.73 14.11 0 0 0
25/08/2021
14.29
 84,500 14.38 14.73 14.11 0 0 0
24/08/2021
14.38
 238,835 14.29 15.44 14.20 0 0 0
23/08/2021
14.29
 340,050 13.94 14.38 13.31 0 0 0
20/08/2021
13.94
 533,300 15.09 15.09 13.67 0 0 0
19/08/2021
15.09
 83,900 15.00 15.18 14.82 0 0 0
18/08/2021
15.00
 188,300 15.00 15.27 14.82 0 0 0
17/08/2021
15.00
 546,100 14.29 15.89 14.02 0 0 0
16/08/2021
14.29
 103,300 14.20 14.56 13.76 200 0 0.0
13/08/2021
14.20
 260,300 14.02 14.38 13.49 0 700 -0.0
12/08/2021
14.02
 279,500 14.56 14.65 14.02 0 0 0
11/08/2021
14.56
 213,300 14.65 15.09 14.29 0 0 0
10/08/2021
14.65
 391,100 13.67 15.00 13.67 0 0 0
09/08/2021
13.67
 168,942 13.58 13.76 13.23 0 0 0
06/08/2021
13.58
 251,300 13.40 13.94 13.23 0 0 0
05/08/2021
13.40
 132,200 13.49 13.49 13.14 0 0 0
04/08/2021
13.49
 421,300 12.96 14.02 12.96 0 0 0
03/08/2021
12.96
 132,600 12.96 13.31 12.78 0 0 0
02/08/2021
12.96
 497,700 11.89 13.49 11.89 0 500 -0.0
30/07/2021
11.89
 154,400 12.07 12.34 11.89 0 300 -0.0
29/07/2021
12.07
 66,800 11.98 12.07 11.89 0 0 0
28/07/2021
11.98
 98,300 12.25 12.43 11.98 0 0 0
27/07/2021
12.25
 60,900 12.25 12.60 12.16 0 0 0
26/07/2021
12.25
 66,100 12.16 12.43 11.72 300 0 0.0
23/07/2021
12.16
 134,700 12.60 12.69 11.98 0 0 0
22/07/2021
12.60
 113,110 12.16 12.69 11.81 0 0 0
21/07/2021
12.16
 102,100 12.07 12.78 11.98 500 0 0.0
20/07/2021
12.07
 220,800 11.10 12.07 10.83 0 0 0
19/07/2021
11.10
 164,300 10.65 11.18 10.12 0 0 0
16/07/2021
10.65
 50,500 10.65 10.83 10.47 0 0 0
15/07/2021
10.65
 21,600 10.47 10.74 10.65 100 0 0.0
14/07/2021
10.47
 33,700 10.56 10.92 10.47 0 0 0
13/07/2021
10.56
 50,400 10.39 11.01 10.30 14,100 0 0.2
12/07/2021
10.39
 124,400 11.01 11.01 9.94 0 0 0
09/07/2021
11.01
 113,700 11.36 11.36 10.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |