CTCP Nhựa Việt Nam (vnp)

20.50
-0.80
(-3.76%)
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
(2026-02-23) 		2.50 13.59% 1,126,300 0 0
16.10
21.40
20.50
2 tháng
(2026-01-19) 		2.10 11.17% 2,756,400 0 0
16.10
21.40
20.50
3 tháng
(2025-12-18) 		-0.80 -3.69% 5,219,400 0 0
16.10
21.80
20.50
6 tháng
(2025-09-19) 		8.30 65.87% 14,699,700 0 0
12.40
24.20
20.50
12 tháng
(2025-03-24) 		10.60 102.98% 20,663,600 -300 -0.0
9.59
24.20
20.50
24 tháng
(2024-03-28) 		9.89 89.88% 25,449,468 -1,800 -0.0
8.43
24.20
20.50
36 tháng
(2023-04-03) 		11.58 124.24% 29,657,096 -34,600 -0.5
8.43
24.20
20.50
60 tháng
(2021-04-13) 		12.38 145.27% 84,060,272 -400 -0.1
7.10
27.25
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
19.00
 196,700 19.08 19.17 18.82 0 0 0
11/10/2021
19.08
 113,600 19.00 19.17 18.91 0 0 0
08/10/2021
19.00
 161,500 19.35 19.35 18.73 0 0 0
07/10/2021
19.35
 106,100 19.53 19.53 18.73 0 0 0
06/10/2021
19.53
 139,200 19.44 19.71 19.08 0 0 0
05/10/2021
19.44
 414,118 18.20 19.97 18.02 0 0 0
04/10/2021
18.20
 154,300 18.11 18.37 17.66 100 0 0.0
01/10/2021
18.11
 159,800 18.55 18.64 18.11 0 0 0
30/09/2021
18.55
 245,329 17.93 19.17 17.93 500 0 0.0
29/09/2021
17.93
 109,600 17.40 17.93 16.87 0 0 0
28/09/2021
17.40
 212,200 16.69 17.49 16.16 0 0 0
27/09/2021
16.69
 475,046 18.64 18.64 16.60 700 0 0.0
24/09/2021
18.64
 566,050 20.24 20.59 18.20 200 500 -0.0
23/09/2021
20.24
 410,757 21.30 21.66 19.79 0 0 0
22/09/2021
21.30
 389,060 21.21 22.10 20.86 0 0 0
21/09/2021
21.21
 326,750 21.21 21.30 20.33 0 0 0
20/09/2021
21.21
 266,803 21.84 22.19 20.68 100 0 0.0
17/09/2021
21.84
 174,000 22.46 22.55 21.21 400 0 0.0
16/09/2021
22.46
 561,000 20.59 23.43 20.42 0 0 0
15/09/2021
20.59
 120,400 20.68 20.86 19.97 0 0 0
14/09/2021
20.68
 513,600 20.50 21.30 20.24 0 0 0
13/09/2021
20.50
 256,300 20.86 21.13 19.88 100 800 -0.0
10/09/2021
20.86
 292,818 21.04 21.21 20.42 0 0 0
09/09/2021
21.04
 937,390 19.88 22.19 18.82 0 100 -0.0
08/09/2021
19.88
 202,632 20.42 20.50 19.35 500 0 0.0
07/09/2021
20.42
 298,501 20.95 21.30 19.97 200 1,000 -0.0
06/09/2021
20.95
 618,000 20.42 21.57 18.91 100 200 -0.0
01/09/2021
20.42
 992,500 18.55 20.86 19.08 400 1,500 -0.0
31/08/2021
18.55
 517,062 16.78 18.55 16.78 0 3,100 -0.1
30/08/2021
16.78
 350,500 15.89 16.87 15.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |