CTCP Nhựa Việt Nam (vnp)

19.80
-0.50
(-2.46%)
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
(2026-02-23) 		2.50 13.59% 1,126,300 0 0
16.10
21.40
20.50
2 tháng
(2026-01-19) 		2.10 11.17% 2,756,400 0 0
16.10
21.40
20.50
3 tháng
(2025-12-18) 		-0.80 -3.69% 5,219,400 0 0
16.10
21.80
20.50
6 tháng
(2025-09-19) 		8.30 65.87% 14,699,700 0 0
12.40
24.20
20.50
12 tháng
(2025-03-24) 		10.60 102.98% 20,663,600 -300 -0.0
9.59
24.20
20.50
24 tháng
(2024-03-28) 		9.89 89.88% 25,449,468 -1,800 -0.0
8.43
24.20
20.50
36 tháng
(2023-04-03) 		11.58 124.24% 29,657,096 -34,600 -0.5
8.43
24.20
20.50
60 tháng
(2021-04-13) 		12.38 145.27% 84,060,272 -400 -0.1
7.10
27.25
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |