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)
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
06/04/2021
8.79
 149,300 8.52 8.79 8.43 0 0 0
05/04/2021
8.52
 125,900 8.61 8.61 8.43 0 0 0
02/04/2021
8.61
 153,200 8.61 8.61 8.52 0 0 0
01/04/2021
8.61
 119,900 8.61 8.79 8.43 0 0 0
31/03/2021
8.61
 89,600 8.70 8.70 8.43 0 0 0
30/03/2021
8.70
 54,400 8.70 8.79 8.52 0 0 0
29/03/2021
8.70
 58,600 8.70 8.79 8.52 0 0 0
26/03/2021
8.70
 213,300 8.61 8.70 8.17 0 0 0
25/03/2021
8.61
 79,448 8.70 8.79 8.52 0 0 0
24/03/2021
8.70
 182,100 8.88 8.88 8.43 0 0 0
23/03/2021
8.88
 101,800 8.88 8.97 8.79 0 0 0
22/03/2021
8.88
 71,700 9.05 9.14 8.88 0 0 0
19/03/2021
9.05
 130,300 9.05 9.14 8.88 0 0 0
18/03/2021
9.05
 169,000 9.05 9.14 8.88 0 0 0
17/03/2021
9.05
 65,500 9.14 9.14 8.97 0 0 0
16/03/2021
9.14
 172,300 9.14 9.23 9.05 0 0 0
15/03/2021
9.14
 70,600 9.32 9.32 9.14 0 0 0
12/03/2021
9.32
 89,200 9.41 9.41 9.14 0 0 0
11/03/2021
9.41
 97,166 9.50 9.50 9.32 0 0 0
10/03/2021
9.50
 107,400 9.32 9.50 9.23 0 0 0
09/03/2021
9.32
 198,500 9.41 9.50 8.97 0 0 0
08/03/2021
9.41
 183,100 9.14 9.50 9.05 0 0 0
05/03/2021
9.14
 99,049 9.05 9.23 8.70 0 0 0
04/03/2021
9.05
 221,849 9.23 9.23 8.79 0 0 0
03/03/2021
9.23
 175,290 9.41 9.41 9.05 0 0 0
02/03/2021
9.41
 249,900 9.41 9.59 9.32 0 0 0
01/03/2021
9.41
 231,900 9.41 9.50 8.97 0 0 0
26/02/2021
9.41
 160,000 9.23 9.41 8.97 0 0 0
25/02/2021
9.23
 131,730 9.05 9.41 8.97 0 0 0
24/02/2021
9.05
 391,400 8.61 9.41 8.61 0 0 0
23/02/2021
8.61
 298,906 8.43 8.70 8.26 0 200 -0.0
22/02/2021
8.43
 99,458 8.43 8.79 8.26 0 0 0
19/02/2021
8.43
 72,600 8.43 8.52 8.26 0 0 0
18/02/2021
8.43
 218,200 7.99 8.88 8.08 0 0 0
17/02/2021
7.99
 89,100 8.08 8.08 7.90 200 0 0.0
09/02/2021
8.08
 43,800 7.81 8.08 7.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |