CTCP Nhựa Việt Nam (vnp)

17.60
0.40
(2.33%)
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
(2025-12-29) 		-2.80 -13.73% 2,950,600 0 0
17.60
21.80
17.60
2 tháng
(2025-12-01) 		-4.70 -21.08% 5,985,900 0 0
17.60
24.20
17.60
3 tháng
(2025-10-30) 		-0.60 -3.30% 10,630,700 0 0
15.40
24.20
17.60
6 tháng
(2025-08-01) 		3.10 21.38% 13,880,200 0 0
11.90
24.20
17.60
12 tháng
(2025-02-03) 		8.46 92.50% 19,816,319 -300 -0.0
8.70
24.20
17.60
24 tháng
(2024-02-15) 		7.13 68.03% 23,959,268 -1,800 -0.0
8.43
24.20
17.60
36 tháng
(2023-02-13) 		8.46 92.50% 28,336,098 -34,600 -0.5
8.43
24.20
17.60
60 tháng
(2021-02-23) 		8.99 104.41% 87,666,810 -600 -0.1
7.10
27.25
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |