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
(2026-08-17) 		-0.70 -3.76% 711,900 0 0
17
18.60
17.60
2 tháng
(2026-07-16) 		0.90 5.29% 1,098,600 0 0
16.50
19
17.60
3 tháng
(2026-06-16) 		0.28 1.61% 1,456,600 0 0
16.50
19
17.60
6 tháng
(2026-03-18) 		-1.73 -8.80% 4,601,200 -10,000 0
16.47
20.68
17.60
12 tháng
(2025-09-19) 		5.84 48.38% 19,300,900 -10,000 0
11.87
23.17
17.60
24 tháng
(2024-09-24) 		8.55 91.47% 27,405,106 -11,800 -0.0
8.07
23.17
17.60
36 tháng
(2023-10-02) 		6.85 62.02% 32,365,272 -11,600 -0.0
8.07
23.17
17.60
60 tháng
(2021-10-11) 		-0.37 -2.04% 57,863,195 -47,700 -0.5
6.80
26.09
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2022
14.11
 4,301 14.19 14.45 14.11 0 0 0
29/08/2022
14.19
 10,700 14.36 14.45 13.94 0 0 0
26/08/2022
14.36
 5,200 14.53 15.21 14.36 0 0 0
25/08/2022
14.53
 25,000 14.87 14.87 14.45 0 0 0
24/08/2022
14.87
 17,100 14.62 14.87 14.45 0 0 0
23/08/2022
14.62
 6,100 14.70 15.21 14.62 0 0 0
22/08/2022
14.70
 8,700 14.53 15.55 14.45 0 0 0
19/08/2022
14.53
 17,200 14.62 14.96 14.53 0 0 0
18/08/2022
14.62
 8,400 15.04 15.04 14.45 0 0 0
17/08/2022
15.04
 37,000 14.87 15.89 14.70 0 0 0
16/08/2022
14.87
 51,600 15.30 15.55 14.70 0 0 0
15/08/2022
15.30
 95,900 15.81 15.98 15.30 0 0 0
12/08/2022
15.81
 68,100 15.55 15.81 15.30 0 0 0
11/08/2022
15.55
 126,000 15.30 15.55 14.62 0 0 0
10/08/2022
15.30
 197,000 13.43 15.30 13.43 0 0 0
09/08/2022
13.43
 15,800 13.43 13.60 13.34 0 0 0
08/08/2022
13.43
 8,900 13.43 13.77 13.43 1,100 0 0.0
05/08/2022
13.43
 8,200 13.68 13.68 13.43 0 0 0
04/08/2022
13.68
 41,000 13.43 13.94 13.60 0 0 0
03/08/2022
13.43
 18,200 13.34 13.60 13.26 0 0 0
02/08/2022
13.34
 15,100 13.51 13.60 13.26 0 0 0
01/08/2022
13.51
 61,900 13.51 13.94 13.09 0 0 0
29/07/2022
13.51
 6,800 13.51 13.77 13.34 0 0 0
28/07/2022
13.51
 6,500 13.34 13.60 13.26 0 0 0
27/07/2022
13.34
 12,300 13.68 13.85 13.17 0 0 0
26/07/2022
13.68
 19,300 13.43 14.02 13.17 0 0 0
25/07/2022
13.43
 12,700 13.51 14.28 13.43 0 0 0
22/07/2022
13.51
 43,900 14.11 14.28 13.51 0 0 0
21/07/2022
14.11
 56,600 13.43 14.45 13.43 0 0 0
20/07/2022
13.43
 18,800 12.92 13.60 13.17 0 0 0
19/07/2022
12.92
 7,200 13.09 13.09 12.75 0 0 0
18/07/2022
13.09
 6,400 13.00 13.26 12.75 0 0 0
15/07/2022
13.00
 22,800 12.58 13.60 12.75 0 0 0
14/07/2022
12.58
 7,000 12.41 12.75 12.49 0 0 0
13/07/2022
12.41
 8,100 12.58 12.75 12.41 0 0 0
12/07/2022
12.58
 9,000 12.41 12.75 12.24 0 0 0
11/07/2022
12.41
 2,300 12.66 12.75 12.32 0 0 0
08/07/2022
12.66
 7,100 12.75 12.75 12.41 0 0 0
07/07/2022
12.75
 800 12.83 12.83 12.75 0 0 0
06/07/2022
12.83
 300 12.75 12.92 12.83 0 0 0
05/07/2022
12.75
 11,500 12.92 12.92 12.75 0 0 0
04/07/2022
12.92
 14,500 12.75 13.00 12.58 0 0 0
01/07/2022
12.75
 6,200 12.58 12.92 12.32 0 0 0
30/06/2022
12.58
 7,800 12.49 13.51 12.58 0 0 0
29/06/2022
12.49
 7,600 13.09 13.09 12.49 0 0 0
28/06/2022
13.09
 21,800 12.92 13.60 12.83 0 0 0
27/06/2022
12.92
 18,000 12.83 13.00 12.07 0 0 0
24/06/2022
12.83
 8,600 12.58 12.92 12.75 0 0 0
23/06/2022
12.58
 12,100 11.98 12.58 12.49 0 0 0
22/06/2022
11.98
 13,800 11.56 11.98 11.90 0 0 0
21/06/2022
11.56
 26,100 12.32 12.58 11.56 0 0 0
20/06/2022
12.32
 41,100 12.41 13.51 11.56 0 0 0
17/06/2022
12.41
 9,400 13.77 13.77 11.98 0 0 0
16/06/2022
13.77
 4,900 13.09 14.28 12.75 0 0 0
15/06/2022
13.09
 16,800 13.60 13.68 13.09 0 0 0
14/06/2022
13.60
 29,800 14.36 14.36 13.34 0 0 0
13/06/2022
14.36
 39,301 14.62 14.62 13.68 0 0 0
10/06/2022
14.62
 34,100 14.96 15.21 14.62 0 0 0
09/06/2022
14.96
 3,800 15.21 15.30 14.79 0 0 0
08/06/2022
15.21
 30,900 15.04 15.21 14.87 0 0 0
07/06/2022
15.04
 2,600 14.53 15.21 14.53 0 0 0
06/06/2022
14.53
 13,100 15.30 15.30 14.53 0 0 0
03/06/2022
15.30
 15,800 14.79 15.30 14.79 0 0 0
02/06/2022
14.79
 37,300 15.13 15.72 14.79 0 0 0
01/06/2022
15.13
 20,000 15.55 15.55 15.13 0 0 0
31/05/2022
15.55
 7,100 15.55 16.15 15.47 0 0 0
30/05/2022
15.55
 8,300 15.38 15.72 15.21 0 0 0
27/05/2022
15.38
 72,400 15.81 16.15 15.38 0 0 0
26/05/2022
15.81
 18,400 15.64 16.23 15.64 0 0 0
25/05/2022
15.64
 35,400 14.53 15.98 14.79 0 0 0
24/05/2022
14.53
 62,000 14.19 14.87 14.45 0 0 0
23/05/2022
14.19
 32,800 14.28 14.45 14.19 0 0 0
20/05/2022
14.28
 6,100 14.53 14.87 14.28 0 0 0
19/05/2022
14.53
 22,000 14.53 14.53 14.11 0 0 0
18/05/2022
14.53
 5,800 14.87 15.38 14.28 0 0 0
17/05/2022
14.87
 47,400 14.28 14.87 14.02 0 0 0
16/05/2022
14.28
 74,300 13.26 14.45 13.68 0 0 0
13/05/2022
13.26
 91,000 15.04 15.72 13.17 0 0 0
12/05/2022
15.04
 31,600 15.55 15.55 14.45 0 0 0
11/05/2022
15.55
 17,800 15.04 15.55 15.04 0 0 0
10/05/2022
15.04
 14,300 14.96 15.47 14.87 0 0 0
09/05/2022
14.96
 43,500 16.57 16.57 14.96 0 0 0
06/05/2022
16.57
 26,000 17.00 17.00 16.23 0 0 0
05/05/2022
17.00
 1,200 16.83 17.17 16.74 0 0 0
04/05/2022
16.83
 27,200 17.17 17.25 16.49 0 0 0
29/04/2022
17.17
 26,600 17.08 17.25 16.15 0 0 0
28/04/2022
17.08
 21,000 17.17 17.42 17.00 0 0 0
27/04/2022
17.17
 53,600 16.06 17.34 16.66 0 0 0
26/04/2022
16.06
 39,300 15.38 16.15 14.96 0 0 0
25/04/2022
15.38
 22,700 17.00 17.85 15.30 0 0 0
22/04/2022
17.00
 52,700 15.81 18.36 15.81 0 0 0
21/04/2022
15.81
 71,800 17.00 18.70 15.30 500 0 0.0
20/04/2022
17.00
 60,300 18.53 18.61 17.00 0 0 0
19/04/2022
18.53
 51,300 19.29 19.38 17.85 0 0 0
18/04/2022
19.29
 48,200 19.89 19.97 19.12 0 0 0
15/04/2022
19.89
 75,800 19.55 20.40 19.38 0 0 0
14/04/2022
19.55
 42,900 19.80 19.89 19.55 0 0 0
13/04/2022
19.80
 82,000 19.97 20.06 19.21 0 0 0
12/04/2022
19.97
 118,300 20.91 20.91 19.97 0 0 0
08/04/2022
20.91
 48,600 20.82 21.25 20.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |