CTCP Nhựa Việt Nam (vnp)

17.60
-0.30
(-1.68%)
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
(2026-08-17) 		-0.70 -3.76% 711,900 0 0
17
18.60
17.60
2 tháng
(2026-07-16) 		0.90 5.29% 1,098,600 0 0
16.50
19
17.60
3 tháng
(2026-06-16) 		0.28 1.61% 1,456,600 0 0
16.50
19
17.60
6 tháng
(2026-03-18) 		-1.73 -8.80% 4,601,200 -10,000 0
16.47
20.68
17.60
12 tháng
(2025-09-19) 		5.84 48.38% 19,300,900 -10,000 0
11.87
23.17
17.60
24 tháng
(2024-09-24) 		8.55 91.47% 27,405,106 -11,800 -0.0
8.07
23.17
17.60
36 tháng
(2023-10-02) 		6.85 62.02% 32,365,272 -11,600 -0.0
8.07
23.17
17.60
60 tháng
(2021-10-11) 		-0.37 -2.04% 57,863,195 -47,700 -0.5
6.80
26.09
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/10/2021
17.34
 159,800 17.76 17.85 17.34 0 0 0
30/09/2021
17.76
 245,329 17.17 18.36 17.17 500 0 0.0
29/09/2021
17.17
 109,600 16.66 17.17 16.15 0 0 0
28/09/2021
16.66
 212,200 15.98 16.74 15.47 0 0 0
27/09/2021
15.98
 475,046 17.85 17.85 15.89 700 0 0.0
24/09/2021
17.85
 566,050 19.38 19.72 17.42 200 500 -0.0
23/09/2021
19.38
 410,757 20.40 20.74 18.95 0 0 0
22/09/2021
20.40
 389,060 20.31 21.16 19.97 0 0 0
21/09/2021
20.31
 326,750 20.31 20.40 19.46 0 0 0
20/09/2021
20.31
 266,803 20.91 21.25 19.80 100 0 0.0
17/09/2021
20.91
 174,000 21.50 21.59 20.31 400 0 0.0
16/09/2021
21.50
 561,000 19.72 22.44 19.55 0 0 0
15/09/2021
19.72
 120,400 19.80 19.97 19.12 0 0 0
14/09/2021
19.80
 513,600 19.63 20.40 19.38 0 0 0
13/09/2021
19.63
 256,300 19.97 20.23 19.04 100 800 -0.0
10/09/2021
19.97
 292,818 20.14 20.31 19.55 0 0 0
09/09/2021
20.14
 937,390 19.04 21.25 18.02 0 100 -0.0
08/09/2021
19.04
 202,632 19.55 19.63 18.53 500 0 0.0
07/09/2021
19.55
 298,501 20.06 20.40 19.12 200 1,000 -0.0
06/09/2021
20.06
 618,000 19.55 20.65 18.10 100 200 -0.0
01/09/2021
19.55
 992,500 17.76 19.97 18.27 400 1,500 -0.0
31/08/2021
17.76
 517,062 16.06 17.76 16.06 0 3,100 -0.1
30/08/2021
16.06
 350,500 15.21 16.15 14.96 0 0 0
27/08/2021
15.21
 758,714 13.94 15.21 13.68 1,500 0 0.0
26/08/2021
13.94
 116,021 13.68 14.11 13.51 0 0 0
25/08/2021
13.68
 84,500 13.77 14.11 13.51 0 0 0
24/08/2021
13.77
 238,835 13.68 14.79 13.60 0 0 0
23/08/2021
13.68
 340,050 13.34 13.77 12.75 0 0 0
20/08/2021
13.34
 533,300 14.45 14.45 13.09 0 0 0
19/08/2021
14.45
 83,900 14.36 14.53 14.19 0 0 0
18/08/2021
14.36
 188,300 14.36 14.62 14.19 0 0 0
17/08/2021
14.36
 546,100 13.68 15.21 13.43 0 0 0
16/08/2021
13.68
 103,300 13.60 13.94 13.17 200 0 0.0
13/08/2021
13.60
 260,300 13.43 13.77 12.92 0 700 -0.0
12/08/2021
13.43
 279,500 13.94 14.02 13.43 0 0 0
11/08/2021
13.94
 213,300 14.02 14.45 13.68 0 0 0
10/08/2021
14.02
 391,100 13.09 14.36 13.09 0 0 0
09/08/2021
13.09
 168,942 13.00 13.17 12.66 0 0 0
06/08/2021
13.00
 251,300 12.83 13.34 12.66 0 0 0
05/08/2021
12.83
 132,200 12.92 12.92 12.58 0 0 0
04/08/2021
12.92
 421,300 12.41 13.43 12.41 0 0 0
03/08/2021
12.41
 132,600 12.41 12.75 12.24 0 0 0
02/08/2021
12.41
 497,700 11.39 12.92 11.39 0 500 -0.0
30/07/2021
11.39
 154,400 11.56 11.81 11.39 0 300 -0.0
29/07/2021
11.56
 66,800 11.47 11.56 11.39 0 0 0
28/07/2021
11.47
 98,300 11.73 11.90 11.47 0 0 0
27/07/2021
11.73
 60,900 11.73 12.07 11.64 0 0 0
26/07/2021
11.73
 66,100 11.64 11.90 11.22 300 0 0.0
23/07/2021
11.64
 134,700 12.07 12.15 11.47 0 0 0
22/07/2021
12.07
 113,110 11.64 12.15 11.30 0 0 0
21/07/2021
11.64
 102,100 11.56 12.24 11.47 500 0 0.0
20/07/2021
11.56
 220,800 10.62 11.56 10.37 0 0 0
19/07/2021
10.62
 164,300 10.20 10.71 9.69 0 0 0
16/07/2021
10.20
 50,500 10.20 10.37 10.03 0 0 0
15/07/2021
10.20
 21,600 10.03 10.28 10.20 100 0 0.0
14/07/2021
10.03
 33,700 10.11 10.45 10.03 0 0 0
13/07/2021
10.11
 50,400 9.94 10.54 9.86 14,100 0 0.2
12/07/2021
9.94
 124,400 10.54 10.54 9.52 0 0 0
09/07/2021
10.54
 113,700 10.88 10.88 10.45 0 0 0
08/07/2021
10.88
 68,100 10.79 10.96 10.62 0 0 0
07/07/2021
10.79
 184,200 11.73 11.73 10.20 0 0 0
06/07/2021
11.73
 230,000 12.24 12.24 11.47 0 0 0
05/07/2021
12.24
 217,300 12.32 12.32 11.98 0 0 0
02/07/2021
12.32
 188,921 12.49 12.58 12.07 100 0 0.0
01/07/2021
12.49
 98,500 12.41 12.49 12.24 300 0 0.0
30/06/2021
12.41
 214,300 12.32 12.58 12.15 0 0 0
29/06/2021
12.32
 121,721 12.41 12.58 12.24 100 0 0.0
28/06/2021
12.41
 156,000 12.58 13.09 12.32 100 0 0.0
25/06/2021
12.58
 59,605 12.49 12.58 12.24 0 100 -0.0
24/06/2021
12.49
 124,605 12.24 12.66 12.07 100 1,000 -0.0
23/06/2021
12.24
 342,200 12.66 12.66 11.98 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |