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)
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
08/07/2021
11.36
 68,100 11.27 11.45 11.10 0 0 0
07/07/2021
11.27
 184,200 12.25 12.25 10.65 0 0 0
06/07/2021
12.25
 230,000 12.78 12.78 11.98 0 0 0
05/07/2021
12.78
 217,300 12.87 12.87 12.52 0 0 0
02/07/2021
12.87
 188,921 13.05 13.14 12.60 100 0 0.0
01/07/2021
13.05
 98,500 12.96 13.05 12.78 300 0 0.0
30/06/2021
12.96
 214,300 12.87 13.14 12.69 0 0 0
29/06/2021
12.87
 121,721 12.96 13.14 12.78 100 0 0.0
28/06/2021
12.96
 156,000 13.14 13.67 12.87 100 0 0.0
25/06/2021
13.14
 59,605 13.05 13.14 12.78 0 100 -0.0
24/06/2021
13.05
 124,605 12.78 13.23 12.60 100 1,000 -0.0
23/06/2021
12.78
 342,200 13.23 13.23 12.52 0 1,000 -0.0
22/06/2021
13.23
 317,700 13.23 13.76 13.05 500 0 0.0
21/06/2021
13.23
 256,700 12.87 13.23 12.69 300 0 0
18/06/2021
12.87
 311,100 12.34 12.96 12.34 2,000 0 0.0
17/06/2021
12.34
 252,700 12.25 12.34 11.63 17,700 0 0.2
16/06/2021
12.25
 76,731 12.34 12.60 12.16 0 0 0
15/06/2021
12.34
 443,000 11.54 12.69 11.63 300 0 0.0
14/06/2021
11.54
 505,300 11.18 11.81 11.01 0 0 0
11/06/2021
11.18
 75,920 11.27 11.45 10.92 0 0 0
10/06/2021
11.27
 142,400 11.10 11.36 10.74 200 0 0.0
09/06/2021
11.10
 220,900 10.56 11.27 10.30 0 0 0
08/06/2021
10.56
 247,700 11.01 11.18 10.30 0 0 0
07/06/2021
11.01
 247,966 11.10 11.36 10.83 0 0 0
04/06/2021
11.10
 188,400 11.36 11.36 11.01 0 0 0
03/06/2021
11.36
 301,200 11.45 11.72 11.27 0 0 0
02/06/2021
11.45
 519,644 11.45 11.89 11.18 600 0 0.0
01/06/2021
11.45
 253,409 10.83 11.54 10.65 0 0 0
31/05/2021
10.83
 122,700 10.83 11.01 10.56 0 0 0
28/05/2021
10.83
 176,600 10.65 11.27 10.30 200 0 0.0
27/05/2021
10.65
 163,127 10.56 10.74 10.39 200 0 0.0
26/05/2021
10.56
 250,300 10.92 11.10 10.30 0 0 0
25/05/2021
10.92
 415,608 11.36 11.98 10.65 0 0 0
24/05/2021
11.36
 350,200 10.83 11.54 10.83 3,000 0 0.0
21/05/2021
10.83
 472,460 9.76 11.18 9.76 0 0 0
20/05/2021
9.76
 243,601 9.50 9.94 9.59 0 0 0
19/05/2021
9.50
 484,370 9.23 9.94 9.23 0 0 0
18/05/2021
9.23
 206,301 8.97 9.32 8.88 0 0 0
17/05/2021
8.97
 134,900 9.14 9.14 8.88 0 0 0
14/05/2021
9.14
 83,200 9.32 9.32 8.97 0 0 0
13/05/2021
9.32
 134,100 9.50 9.59 9.23 0 0 0
12/05/2021
9.50
 346,960 9.14 9.68 8.97 0 0 0
11/05/2021
9.14
 203,340 8.70 9.23 8.70 0 0 0
10/05/2021
8.70
 82,500 8.70 8.79 8.61 0 0 0
07/05/2021
8.70
 138,800 8.97 8.97 8.70 0 0 0
06/05/2021
8.97
 127,500 8.88 9.05 8.79 0 0 0
05/05/2021
8.88
 122,800 8.97 9.05 8.88 0 0 0
04/05/2021
8.97
 145,900 9.05 9.05 8.61 0 100 -0.0
29/04/2021
9.05
 55,200 9.14 9.23 8.97 0 0 0
28/04/2021
9.14
 100,700 8.97 9.23 8.79 0 0 0
27/04/2021
8.97
 99,300 8.97 9.05 8.79 200 0 0.0
26/04/2021
8.97
 141,500 9.23 9.50 8.88 0 0 0
23/04/2021
9.23
 356,100 9.32 9.32 8.70 0 0 0
22/04/2021
9.32
 292,500 10.12 10.30 9.23 100 0 0.0
20/04/2021
10.12
 473,600 9.68 10.65 9.68 2,100 0 0.0
19/04/2021
9.68
 803,400 8.52 9.68 8.52 100 0 0.0
16/04/2021
8.52
 118,000 8.52 8.61 8.17 0 0 0
15/04/2021
8.52
 80,700 8.70 8.70 8.52 0 0 0
14/04/2021
8.70
 97,300 8.52 8.70 8.52 0 0 0
13/04/2021
8.52
 120,100 8.88 8.88 8.52 0 0 0
12/04/2021
8.88
 80,900 9.05 9.05 8.79 0 0 0
09/04/2021
9.05
 144,900 9.14 9.23 9.05 0 0 0
08/04/2021
9.14
 232,900 9.14 9.32 8.97 0 0 0
07/04/2021
9.14
 171,100 8.79 9.14 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |