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)
08/02/2021
7.81
 235,000 8.08 8.08 7.63 0 0 0
05/02/2021
8.08
 87,800 8.17 8.52 7.99 0 0 0
04/02/2021
8.17
 135,300 7.99 8.17 7.90 0 0 0
03/02/2021
7.99
 124,100 8.17 8.26 7.90 0 0 0
02/02/2021
8.17
 139,900 8.17 8.97 7.72 0 0 0
01/02/2021
8.17
 355,700 8.88 8.88 7.63 0 0 0
29/01/2021
8.88
 215,500 8.08 9.05 7.46 0 0 0
28/01/2021
8.08
 481,972 8.52 9.59 7.54 0 400 -0.0
27/01/2021
8.52
 589,601 7.46 8.52 7.46 0 0 0
26/01/2021
7.46
 296,700 7.72 7.72 7.37 0 0 0
25/01/2021
7.72
 235,572 7.46 7.90 7.28 0 0 0
22/01/2021
7.46
 166,900 7.54 7.72 7.37 0 1,500 -0.0
21/01/2021
7.54
 171,200 7.10 7.54 7.19 0 200 -0.0
20/01/2021
7.10
 385,500 7.10 7.37 6.66 0 0 0
19/01/2021
7.10
 262,200 7.63 7.72 6.48 1,500 1,000 0.0
18/01/2021
7.63
 163,900 7.54 7.63 7.46 0 1,000 -0.0
15/01/2021
7.54
 151,100 7.63 7.63 7.37 200 0 0.0
14/01/2021
7.63
 183,200 7.72 7.81 7.46 0 0 0
13/01/2021
7.72
 301,250 7.72 8.08 7.63 0 0 0
12/01/2021
7.72
 249,700 7.46 7.81 7.46 0 0 0
11/01/2021
7.46
 78,800 7.28 7.46 7.19 0 0 0
08/01/2021
7.28
 117,900 7.37 7.37 7.10 0 0 0
07/01/2021
7.37
 81,500 7.28 7.37 7.10 0 1,100 -0.0
06/01/2021
7.28
 52,800 7.28 7.37 7.19 0 0 0
05/01/2021
7.28
 50,500 7.46 7.46 7.19 0 0 0
04/01/2021
7.46
 288,800 7.28 7.54 7.10 900 3,000 -0.0
31/12/2020
7.28
 100,500 7.28 7.37 7.10 200 0 0.0
30/12/2020
7.28
 118,300 7.37 7.37 7.19 0 0 0
29/12/2020
7.37
 136,900 7.46 7.63 7.37 0 0 0
28/12/2020
7.46
 167,800 7.72 7.81 7.37 0 0 0
25/12/2020
7.72
 193,700 7.81 8.26 7.54 0 100 -0.0
24/12/2020
7.81
 263,900 7.10 7.99 6.83 0 0 0
23/12/2020
7.10
 153,060 7.10 7.19 7.01 0 0 0
22/12/2020
7.10
 99,610 7.01 7.19 6.92 0 0 0
21/12/2020
7.01
 38,400 7.01 7.10 6.92 0 0 0
18/12/2020
7.01
 95,500 7.10 7.10 6.92 0 0 0
17/12/2020
7.10
 97,100 7.10 7.10 6.92 5 0 0
16/12/2020
7.10
 68,000 7.19 7.28 7.01 0 0 0
15/12/2020
7.19
 95,500 7.19 7.28 7.01 0 0 0
14/12/2020
7.19
 117,920 7.19 7.19 6.92 18 200 -0.0
11/12/2020
7.19
 136,208 7.10 7.28 6.92 0 0 0
10/12/2020
7.10
 107,768 7.28 7.37 7.01 0 0 0
09/12/2020
7.28
 255,680 7.37 7.46 7.10 0 0 0
08/12/2020
7.37
 442,080 6.66 7.54 6.66 250 0 0.0
07/12/2020
6.66
 197,400 6.57 6.66 6.39 0 0 0
04/12/2020
6.57
 501,900 6.83 6.83 6.30 0 0 0
03/12/2020
6.83
 146,000 6.83 6.92 6.48 0 0 0
02/12/2020
6.83
 106,400 6.92 7.01 6.57 0 0 0
01/12/2020
6.92
 445,910 6.57 7.10 6.75 200 0 0.0
30/11/2020
6.57
 615,800 5.86 6.57 5.86 0 0 0
27/11/2020
5.86
 125,100 5.77 5.86 5.77 200 0 0.0
26/11/2020
5.77
 38,200 5.86 5.86 5.77 200 0 0.0
25/11/2020
5.86
 43,200 5.86 5.86 5.77 0 0 0
24/11/2020
5.86
 165,600 5.68 6.12 5.59 0 0 0
23/11/2020
5.68
 32,100 5.86 5.86 5.68 1,000 0 0
20/11/2020
5.86
 72,920 5.95 6.04 5.77 2,000 0 0.0
19/11/2020
5.95
 115,000 5.77 6.04 5.77 3,000 0 0.0
18/11/2020
5.77
 89,000 5.68 5.86 5.68 0 0 0
17/11/2020
5.68
 120,500 5.50 5.86 5.41 0 0 0
16/11/2020
5.50
 51,900 5.59 5.59 5.41 0 0 0
13/11/2020
5.59
 17,400 5.59 5.59 5.50 0 0 0
12/11/2020
5.59
 68,730 5.59 5.68 5.50 0 0 0
11/11/2020
5.59
 34,200 5.59 5.59 5.59 0 0 0
10/11/2020
5.59
 34,700 5.59 5.68 5.50 0 0 0
09/11/2020
5.59
 74,000 5.59 5.68 5.41 0 0 0
06/11/2020
5.59
 86,000 5.68 5.68 5.50 0 0 0
05/11/2020
5.68
 53,600 5.68 5.68 5.59 0 0 0
04/11/2020
5.68
 37,300 5.86 5.86 5.68 0 0 0
03/11/2020
5.86
 183,100 5.59 5.95 5.59 0 0 0
02/11/2020
5.59
 44,200 5.68 5.68 5.50 0 0 0
30/10/2020
5.68
 31,700 5.59 5.68 5.50 0 0 0
29/10/2020
5.59
 62,700 5.59 5.68 5.50 0 0 0
28/10/2020
5.59
 97,300 5.50 5.68 5.41 0 0 0
27/10/2020
5.50
 43,800 5.68 5.68 5.50 0 0 0
26/10/2020
5.68
 52,400 5.77 5.77 5.59 0 0 0
23/10/2020
5.77
 84,300 5.68 5.77 5.68 0 0 0
22/10/2020
5.68
 77,900 5.68 5.68 5.59 0 0 0
21/10/2020
5.68
 171,500 5.86 5.95 5.68 0 0 0
20/10/2020
5.86
 107,800 5.59 5.95 5.77 0 0 0
19/10/2020
5.59
 69,000 5.59 5.68 5.50 0 0 0
16/10/2020
5.59
 112,900 5.77 5.77 5.50 0 0 0
15/10/2020
5.77
 28,100 5.86 5.95 5.77 0 0 0
14/10/2020
5.86
 62,100 6.04 6.04 5.86 0 0 0
13/10/2020
6.04
 173,500 5.86 6.12 5.77 0 0 0
12/10/2020
5.86
 172,900 6.12 6.21 5.77 0 0 0
09/10/2020
6.12
 705,000 5.33 6.12 5.50 0 0 0
08/10/2020
5.33
 41,300 5.41 5.41 5.33 0 0 0
07/10/2020
5.41
 79,000 5.50 5.50 5.33 0 0 0
06/10/2020
5.50
 71,900 5.50 5.50 5.41 0 0 0
05/10/2020
5.50
 60,500 5.41 5.50 5.33 0 0 0
02/10/2020
5.41
 146,302 5.41 5.50 5.33 0 0 0
01/10/2020
5.41
 53,000 5.41 5.59 5.41 0 0 0
30/09/2020
5.41
 85,410 5.50 5.50 5.41 0 0 0
29/09/2020
5.50
 94,000 5.50 5.59 5.41 0 0 0
28/09/2020
5.50
 87,100 5.68 5.68 5.50 0 0 0
25/09/2020
5.68
 145,300 5.59 5.77 5.59 0 0 0
24/09/2020
5.59
 83,500 5.77 5.86 5.59 0 0 0
23/09/2020
5.77
 591,800 5.68 5.95 5.59 0 0 0
22/09/2020
5.68
 163,900 5.50 5.77 5.33 0 0 0
21/09/2020
5.50
 127,700 5.50 5.59 5.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |