CTCP Nhựa Việt Nam (vnp)

16.70
-0.20
(-1.18%)
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
(2026-06-30) 		-1.20 -6.78% 216,700 0 0
16.50
17.70
16.90
2 tháng
(2026-06-01) 		-0.64 -3.72% 956,900 0 0
16.47
18.77
16.90
3 tháng
(2026-05-04) 		-1.60 -8.82% 1,766,900 -10,000 0
16.47
18.77
16.90
6 tháng
(2026-02-02) 		-0.16 -0.96% 5,044,800 -10,000 0
15.41
20.68
16.90
12 tháng
(2025-08-04) 		2.52 18.04% 19,141,800 -10,000 0
11.39
23.17
16.90
24 tháng
(2024-08-09) 		6.47 64.53% 27,197,488 -11,800 -0.0
8.07
23.17
16.90
36 tháng
(2023-08-15) 		5.20 45.98% 31,811,172 -12,700 -0.0
8.07
23.17
16.90
60 tháng
(2021-08-25) 		2.82 20.59% 67,800,546 -50,100 -0.6
6.80
26.09
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/04/2022
20.82
 85,300 21.50 21.50 20.82 0 0 0
06/04/2022
21.50
 75,000 21.50 21.59 21.08 0 0 0
05/04/2022
21.50
 58,300 21.42 22.10 21.42 0 0 0
04/04/2022
21.42
 71,800 21.59 21.67 21.33 0 0 0
01/04/2022
21.59
 71,700 21.84 22.01 20.91 0 0 0
31/03/2022
21.84
 88,500 22.10 22.10 21.59 0 0 0
30/03/2022
22.10
 116,017 22.35 22.78 22.01 0 0 0
29/03/2022
22.35
 109,700 22.35 22.44 21.76 0 0 0
28/03/2022
22.35
 136,120 23.20 23.20 22.27 0 0 0
25/03/2022
23.20
 65,000 23.20 23.37 22.95 0 0 0
24/03/2022
23.20
 143,000 22.61 24.22 22.18 0 0 0
23/03/2022
22.61
 127,400 22.95 22.95 22.61 0 0 0
22/03/2022
22.95
 92,000 22.95 23.29 22.78 0 0 0
21/03/2022
22.95
 141,700 22.78 23.12 22.52 0 0 0
18/03/2022
22.78
 142,133 23.29 23.29 22.61 0 0 0
17/03/2022
23.29
 102,428 23.12 23.63 23.12 0 200 -0.0
16/03/2022
23.12
 136,049 22.95 23.46 22.10 0 0 0
15/03/2022
22.95
 203,200 23.71 23.71 22.69 0 0 0
14/03/2022
23.71
 180,700 24.48 24.48 23.29 0 0 0
11/03/2022
24.48
 739,328 24.39 24.99 24.31 200 0 0.0
10/03/2022
24.39
 569,104 23.54 24.56 23.29 0 0 0
09/03/2022
23.54
 195,100 23.54 23.88 22.44 0 0 0
08/03/2022
23.54
 360,800 23.97 24.82 23.29 0 0 0
07/03/2022
23.97
 604,200 21.93 24.14 21.84 0 0 0
04/03/2022
21.93
 39,500 21.84 22.10 21.50 0 0 0
03/03/2022
21.84
 88,400 21.25 22.10 21.25 0 0 0
02/03/2022
21.25
 32,000 21.50 21.59 21.16 0 0 0
01/03/2022
21.50
 23,000 21.59 21.76 21.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |