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)
28/02/2022
21.59
 17,100 21.67 21.84 21.33 0 0 0
25/02/2022
21.67
 28,800 21.42 21.84 21.50 0 0 0
24/02/2022
21.42
 88,300 22.35 22.69 20.91 0 0 0
23/02/2022
22.35
 49,700 22.10 23.12 21.59 0 0 0
22/02/2022
22.10
 93,900 21.93 22.10 21.25 0 0 0
21/02/2022
21.93
 86,100 22.61 22.61 21.67 0 100 -0.0
18/02/2022
22.61
 111,200 23.03 23.80 22.35 0 0 0
17/02/2022
23.03
 184,100 22.10 23.20 22.27 0 0 0
16/02/2022
22.10
 136,000 21.08 22.35 21.08 0 0 0
15/02/2022
21.08
 74,400 20.82 21.25 20.57 0 0 0
14/02/2022
20.82
 68,520 20.65 20.82 20.40 0 0 0
11/02/2022
20.65
 107,200 20.40 21.25 20.40 0 0 0
10/02/2022
20.40
 100,500 19.72 21.25 19.97 0 0 0
09/02/2022
19.72
 59,400 19.80 19.97 19.46 0 0 0
08/02/2022
19.80
 32,000 19.38 19.80 19.21 0 0 0
07/02/2022
19.38
 33,600 19.21 19.63 19.04 0 0 0
28/01/2022
19.21
 77,700 19.80 20.31 18.87 0 0 0
27/01/2022
19.80
 12,400 19.21 20.40 18.87 0 0 0
26/01/2022
19.21
 23,338 18.95 19.55 19.04 0 0 0
25/01/2022
18.95
 29,100 19.55 19.55 18.87 0 0 0
24/01/2022
19.55
 44,226 19.55 19.63 18.70 0 0 0
21/01/2022
19.55
 38,600 19.46 19.72 19.12 0 0 0
20/01/2022
19.46
 55,700 19.29 19.46 19.12 0 0 0
19/01/2022
19.29
 17,000 19.55 19.55 19.12 0 0 0
18/01/2022
19.55
 37,500 20.23 20.40 17.34 0 1,000 -0.0
17/01/2022
20.23
 59,410 20.91 20.91 19.12 0 400 -0.0
14/01/2022
20.91
 42,903 20.82 21.08 20.48 0 0 0
13/01/2022
20.82
 28,000 20.91 21.59 20.82 0 0 0
12/01/2022
20.91
 53,500 21.25 21.25 20.65 0 0 0
11/01/2022
21.25
 44,904 21.76 21.76 21.16 0 0 0
10/01/2022
21.76
 90,618 21.25 21.76 20.82 0 0 0
07/01/2022
21.25
 88,306 21.33 21.50 21.08 0 0 0
06/01/2022
21.33
 63,400 21.67 21.84 21.33 0 0 0
05/01/2022
21.67
 65,300 22.10 22.10 21.59 0 0 0
04/01/2022
22.10
 27,400 21.93 22.10 21.67 0 0 0
31/12/2021
21.93
 55,800 21.84 22.18 21.93 0 0 0
30/12/2021
21.84
 63,037 21.08 22.01 20.82 0 0 0
29/12/2021
21.08
 46,100 21.25 21.33 20.99 0 0 0
28/12/2021
21.25
 104,800 21.84 21.84 21.08 0 0 0
27/12/2021
21.84
 22,000 22.01 22.01 21.76 0 0 0
24/12/2021
22.01
 57,748 22.01 22.52 21.42 0 0 0
23/12/2021
22.01
 88,000 22.61 22.61 21.67 0 0 0
22/12/2021
22.61
 80,579 22.86 22.86 22.10 0 0 0
21/12/2021
22.86
 76,400 22.86 23.12 22.52 0 0 0
20/12/2021
22.86
 59,700 23.03 23.37 22.69 0 0 0
17/12/2021
23.03
 86,800 23.12 23.20 22.69 0 0 0
16/12/2021
23.12
 51,000 23.12 23.12 22.95 0 0 0
15/12/2021
23.12
 56,200 23.37 23.37 22.95 0 0 0
14/12/2021
23.37
 131,500 22.52 23.80 22.35 0 0 0
13/12/2021
22.52
 42,606 22.18 22.61 22.27 0 0 0
10/12/2021
22.18
 24,100 22.44 22.44 22.10 0 0 0
09/12/2021
22.44
 30,400 22.35 22.52 21.76 0 0 0
08/12/2021
22.35
 31,200 21.76 22.35 21.59 0 0 0
07/12/2021
21.76
 85,000 21.08 21.93 21.25 0 0 0
06/12/2021
21.08
 167,000 22.52 22.52 20.82 0 0 0
03/12/2021
22.52
 119,010 23.37 23.37 22.52 0 0 0
02/12/2021
23.37
 61,114 23.29 23.80 22.95 0 0 0
01/12/2021
23.29
 72,708 23.20 23.37 22.95 0 0 0
30/11/2021
23.20
 160,400 23.54 23.80 22.95 0 0 0
29/11/2021
23.54
 109,722 23.37 23.54 22.27 0 0 0
26/11/2021
23.37
 183,100 23.12 23.63 22.27 0 200 -0.0
25/11/2021
23.12
 123,400 23.29 23.97 22.86 0 0 0
24/11/2021
23.29
 94,618 23.71 24.56 22.86 0 300 -0.0
23/11/2021
23.71
 211,800 22.78 23.71 22.10 0 0 0
22/11/2021
22.78
 338,930 25.07 25.24 22.61 0 0 0
19/11/2021
25.07
 283,706 26.01 26.35 22.10 0 0 0
18/11/2021
26.01
 324,510 25.58 26.26 25.16 0 200 -0.0
17/11/2021
25.58
 142,035 25.92 25.92 24.90 0 100 -0.0
16/11/2021
25.92
 419,500 25.07 26.60 24.82 0 100 -0.0
15/11/2021
25.07
 220,700 25.58 25.58 24.31 0 0 0
12/11/2021
25.58
 162,350 25.67 25.67 24.82 0 300 -0.0
11/11/2021
25.67
 316,300 26.09 26.09 25.07 0 0 0
10/11/2021
26.09
 577,720 23.29 26.60 23.37 0 300 -0.0
09/11/2021
23.29
 131,100 23.63 23.63 22.95 0 0 0
08/11/2021
23.63
 459,697 22.27 23.80 22.10 0 300 -0.0
05/11/2021
22.27
 259,350 22.44 22.69 22.10 0 500 -0.0
04/11/2021
22.44
 312,500 22.01 22.61 21.67 0 0 0
03/11/2021
22.01
 564,305 22.27 22.95 21.67 0 0 0
02/11/2021
22.27
 296,000 22.35 22.95 21.93 0 0 0
01/11/2021
22.35
 693,731 20.14 22.61 20.14 0 500 -0.0
29/10/2021
20.14
 319,100 20.48 20.65 19.80 0 0 0
28/10/2021
20.48
 280,220 20.65 20.82 20.14 0 0 0
27/10/2021
20.65
 276,000 20.65 21.76 20.57 0 0 0
26/10/2021
20.65
 324,400 20.40 20.74 19.21 0 0 0
25/10/2021
20.40
 813,200 19.12 21.08 18.70 0 0 0
22/10/2021
19.12
 221,100 18.44 19.89 18.27 0 0 0
21/10/2021
18.44
 117,000 18.53 18.61 18.19 0 0 0
20/10/2021
18.53
 205,900 18.87 19.04 18.27 0 400 -0.0
19/10/2021
18.87
 191,200 19.38 19.38 18.61 0 0 0
18/10/2021
19.38
 196,600 19.29 19.63 19.04 0 0 0
15/10/2021
19.29
 173,600 19.55 19.89 19.29 0 0 0
14/10/2021
19.55
 300,500 19.12 19.80 19.12 0 0 0
13/10/2021
19.12
 417,400 18.19 19.29 18.02 0 0 0
12/10/2021
18.19
 196,700 18.27 18.36 18.02 0 0 0
11/10/2021
18.27
 113,600 18.19 18.36 18.10 0 0 0
08/10/2021
18.19
 161,500 18.53 18.53 17.93 0 0 0
07/10/2021
18.53
 106,100 18.70 18.70 17.93 0 0 0
06/10/2021
18.70
 139,200 18.61 18.87 18.27 0 0 0
05/10/2021
18.61
 414,118 17.42 19.12 17.25 0 0 0
04/10/2021
17.42
 154,300 17.34 17.59 16.91 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |