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)
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
18/09/2020
5.50
 19,000 5.50 5.59 5.50 0 0 0
17/09/2020
5.50
 84,800 5.50 5.68 5.50 0 0 0
16/09/2020
5.50
 36,400 5.59 5.59 5.50 0 0 0
15/09/2020
5.59
 72,000 5.68 5.68 5.59 0 0 0
14/09/2020
5.68
 57,000 5.50 5.77 5.50 0 0 0
11/09/2020
5.50
 193,600 5.50 5.59 5.24 0 0 0
10/09/2020
5.50
 55,722 5.59 5.59 5.50 0 0 0
09/09/2020
5.59
 80,600 5.59 5.77 5.50 0 0 0
08/09/2020
5.59
 64,100 5.41 5.59 5.41 0 0 0
07/09/2020
5.41
 81,100 5.50 5.59 5.33 0 0 0
04/09/2020
5.50
 155,218 5.50 5.68 5.33 0 0 0
03/09/2020
5.50
 101,900 5.95 6.04 5.50 0 0 0
01/09/2020
5.95
 144,720 5.68 6.04 5.68 0 0 0
31/08/2020
5.68
 141,300 5.95 6.12 5.68 0 0 0
28/08/2020
5.95
 156,300 6.12 6.12 5.77 0 0 0
27/08/2020
6.12
 235,301 6.21 7.01 5.86 0 0 0
26/08/2020
6.21
 206,718 5.86 6.30 5.77 0 0 0
25/08/2020
5.86
 167,300 5.41 5.86 5.33 0 0 0
24/08/2020
5.41
 162,528 5.50 5.50 5.24 0 0 0
21/08/2020
5.50
 134,000 5.59 5.59 5.33 0 0 0
20/08/2020
5.59
 141,600 5.68 5.77 5.24 0 0 0
19/08/2020
5.68
 430,230 5.24 5.68 4.88 0 0 0
18/08/2020
5.24
 166,100 5.15 5.24 4.70 0 0 0
17/08/2020
5.15
 163,500 5.15 5.33 4.53 0 0 0
14/08/2020
5.15
 332,600 4.62 5.24 4.79 0 0 0
13/08/2020
4.62
 432,000 4.08 4.62 4.17 0 0 0
12/08/2020
4.08
 213,900 3.82 4.26 3.82 0 0 0
11/08/2020
3.82
 30,720 3.64 3.82 3.73 0 0 0
10/08/2020
3.64
 19,610 3.64 3.64 3.55 0 0 0
07/08/2020
3.64
 36,120 3.55 3.64 3.46 0 0 0
06/08/2020
3.55
 20,000 3.55 3.55 3.55 0 0 0
05/08/2020
3.55
 7,700 3.55 3.55 3.55 0 0 0
04/08/2020
3.55
 5,100 3.55 3.55 3.55 0 0 0
03/08/2020
3.55
 6,000 3.55 3.55 3.55 0 0 0
31/07/2020
3.55
 6,600 3.73 3.73 3.55 0 0 0
30/07/2020
3.73
 0 3.73 3.73 3.73 0 0 0
29/07/2020
3.73
 0 3.82 3.73 3.73 0 0 0
28/07/2020
3.82
 700 3.55 3.82 3.55 0 0 0
27/07/2020
3.55
 56,700 3.99 3.99 3.55 0 0 0
24/07/2020
3.99
 6,700 3.82 3.99 3.73 0 200 -0.0
23/07/2020
3.82
 15,000 3.73 3.82 3.73 0 0 0
22/07/2020
3.73
 13,900 3.73 3.73 3.73 0 0 0
21/07/2020
3.73
 9,100 3.82 3.82 3.73 0 0 0
20/07/2020
3.82
 1,900 4.08 4.08 3.82 0 0 0
17/07/2020
4.08
 72,400 3.55 4.08 3.64 0 0 0
16/07/2020
3.55
 62,500 3.55 3.55 3.55 0 0 0
15/07/2020
3.55
 55,500 3.64 3.64 3.55 0 0 0
14/07/2020
3.64
 500 3.64 3.64 3.64 0 0 0
13/07/2020
3.64
 10,500 3.73 3.73 3.64 0 0 0
10/07/2020
3.73
 30,000 3.73 3.73 3.55 0 0 0
09/07/2020
3.73
 12,000 3.73 3.73 3.73 0 0 0
08/07/2020
3.73
 9,800 3.99 3.99 3.73 0 0 0
07/07/2020
3.99
 400 3.82 3.99 3.99 0 0 0
06/07/2020
3.82
 6,000 3.99 3.99 3.46 0 0 0
03/07/2020
3.99
 600 4.08 4.08 3.73 0 0 0
02/07/2020
4.08
 100 3.73 4.08 4.08 0 0 0
01/07/2020
3.73
 4,018 4.08 4.08 3.73 0 0 0
30/06/2020
4.08
 2,700 3.82 4.08 3.73 0 0 0
29/06/2020
3.82
 5,400 3.91 3.91 3.82 0 0 0
26/06/2020
3.91
 18,000 4.17 4.17 3.91 0 0 0
25/06/2020
4.17
 13,500 4.08 4.17 3.99 0 0 0
24/06/2020
4.08
 2,500 3.82 4.08 3.99 0 0 0
23/06/2020
3.82
 3,000 4.17 4.17 3.82 0 0 0
22/06/2020
4.17
 34,700 3.82 4.17 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |