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
(2026-07-01) 		-0.60 -3.43% 224,000 0 0
16.50
17.60
16.70
2 tháng
(2026-06-01) 		-0.24 -1.39% 970,100 0 0
16.47
18.77
16.70
3 tháng
(2026-05-04) 		-1.20 -6.61% 1,780,100 -10,000 0
16.47
18.77
16.70
6 tháng
(2026-02-02) 		0.24 1.44% 5,058,000 -10,000 0
15.41
20.68
16.70
12 tháng
(2025-08-05) 		3.21 23.43% 19,149,600 -10,000 0
11.39
23.17
16.70
24 tháng
(2024-08-12) 		7.21 74.43% 27,200,385 -11,800 -0.0
8.07
23.17
16.70
36 tháng
(2023-08-16) 		5.60 49.51% 31,809,272 -12,700 -0.0
8.07
23.17
16.70
60 tháng
(2021-08-26) 		2.96 21.25% 67,729,246 -50,100 -0.6
6.80
26.09
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2021
12.66
 317,700 12.66 13.17 12.49 500 0 0.0
21/06/2021
12.66
 256,700 12.32 12.66 12.15 300 0 0
18/06/2021
12.32
 311,100 11.81 12.41 11.81 2,000 0 0.0
17/06/2021
11.81
 252,700 11.73 11.81 11.13 17,700 0 0.2
16/06/2021
11.73
 76,731 11.81 12.07 11.64 0 0 0
15/06/2021
11.81
 443,000 11.05 12.15 11.13 300 0 0.0
14/06/2021
11.05
 505,300 10.71 11.30 10.54 0 0 0
11/06/2021
10.71
 75,920 10.79 10.96 10.45 0 0 0
10/06/2021
10.79
 142,400 10.62 10.88 10.28 200 0 0.0
09/06/2021
10.62
 220,900 10.11 10.79 9.86 0 0 0
08/06/2021
10.11
 247,700 10.54 10.71 9.86 0 0 0
07/06/2021
10.54
 247,966 10.62 10.88 10.37 0 0 0
04/06/2021
10.62
 188,400 10.88 10.88 10.54 0 0 0
03/06/2021
10.88
 301,200 10.96 11.22 10.79 0 0 0
02/06/2021
10.96
 519,644 10.96 11.39 10.71 600 0 0.0
01/06/2021
10.96
 253,409 10.37 11.05 10.20 0 0 0
31/05/2021
10.37
 122,700 10.37 10.54 10.11 0 0 0
28/05/2021
10.37
 176,600 10.20 10.79 9.86 200 0 0.0
27/05/2021
10.20
 163,127 10.11 10.28 9.94 200 0 0.0
26/05/2021
10.11
 250,300 10.45 10.62 9.86 0 0 0
25/05/2021
10.45
 415,608 10.88 11.47 10.20 0 0 0
24/05/2021
10.88
 350,200 10.37 11.05 10.37 3,000 0 0.0
21/05/2021
10.37
 472,460 9.35 10.71 9.35 0 0 0
20/05/2021
9.35
 243,601 9.09 9.52 9.18 0 0 0
19/05/2021
9.09
 484,370 8.84 9.52 8.84 0 0 0
18/05/2021
8.84
 206,301 8.58 8.92 8.50 0 0 0
17/05/2021
8.58
 134,900 8.75 8.75 8.50 0 0 0
14/05/2021
8.75
 83,200 8.92 8.92 8.58 0 0 0
13/05/2021
8.92
 134,100 9.09 9.18 8.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |