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)
19/01/2022
20.15
 17,000 20.42 20.42 19.97 0 0 0
18/01/2022
20.42
 37,500 21.13 21.30 18.11 0 1,000 -0.0
17/01/2022
21.13
 59,410 21.84 21.84 19.97 0 400 -0.0
14/01/2022
21.84
 42,903 21.75 22.01 21.39 0 0 0
13/01/2022
21.75
 28,000 21.84 22.55 21.75 0 0 0
12/01/2022
21.84
 53,500 22.19 22.19 21.57 0 0 0
11/01/2022
22.19
 44,904 22.72 22.72 22.10 0 0 0
10/01/2022
22.72
 90,618 22.19 22.72 21.75 0 0 0
07/01/2022
22.19
 88,306 22.28 22.46 22.01 0 0 0
06/01/2022
22.28
 63,400 22.63 22.81 22.28 0 0 0
05/01/2022
22.63
 65,300 23.08 23.08 22.55 0 0 0
04/01/2022
23.08
 27,400 22.90 23.08 22.63 0 0 0
31/12/2021
22.90
 55,800 22.81 23.17 22.90 0 0 0
30/12/2021
22.81
 63,037 22.01 22.99 21.75 0 0 0
29/12/2021
22.01
 46,100 22.19 22.28 21.92 0 0 0
28/12/2021
22.19
 104,800 22.81 22.81 22.01 0 0 0
27/12/2021
22.81
 22,000 22.99 22.99 22.72 0 0 0
24/12/2021
22.99
 57,748 22.99 23.52 22.37 0 0 0
23/12/2021
22.99
 88,000 23.61 23.61 22.63 0 0 0
22/12/2021
23.61
 80,579 23.88 23.88 23.08 0 0 0
21/12/2021
23.88
 76,400 23.88 24.14 23.52 0 0 0
20/12/2021
23.88
 59,700 24.06 24.41 23.70 0 0 0
17/12/2021
24.06
 86,800 24.14 24.23 23.70 0 0 0
16/12/2021
24.14
 51,000 24.14 24.14 23.97 0 0 0
15/12/2021
24.14
 56,200 24.41 24.41 23.97 0 0 0
14/12/2021
24.41
 131,500 23.52 24.85 23.34 0 0 0
13/12/2021
23.52
 42,606 23.17 23.61 23.26 0 0 0
10/12/2021
23.17
 24,100 23.43 23.43 23.08 0 0 0
09/12/2021
23.43
 30,400 23.34 23.52 22.72 0 0 0
08/12/2021
23.34
 31,200 22.72 23.34 22.55 0 0 0
07/12/2021
22.72
 85,000 22.01 22.90 22.19 0 0 0
06/12/2021
22.01
 167,000 23.52 23.52 21.75 0 0 0
03/12/2021
23.52
 119,010 24.41 24.41 23.52 0 0 0
02/12/2021
24.41
 61,114 24.32 24.85 23.97 0 0 0
01/12/2021
24.32
 72,708 24.23 24.41 23.97 0 0 0
30/11/2021
24.23
 160,400 24.59 24.85 23.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |