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)
11/12/2020
6.88
 136,208 6.80 6.97 6.63 0 0 0
10/12/2020
6.80
 107,768 6.97 7.05 6.71 0 0 0
09/12/2020
6.97
 255,680 7.05 7.14 6.80 0 0 0
08/12/2020
7.05
 442,080 6.37 7.22 6.37 250 0 0.0
07/12/2020
6.37
 197,400 6.29 6.37 6.12 0 0 0
04/12/2020
6.29
 501,900 6.54 6.54 6.03 0 0 0
03/12/2020
6.54
 146,000 6.54 6.63 6.20 0 0 0
02/12/2020
6.54
 106,400 6.63 6.71 6.29 0 0 0
01/12/2020
6.63
 445,910 6.29 6.80 6.46 200 0 0.0
30/11/2020
6.29
 615,800 5.61 6.29 5.61 0 0 0
27/11/2020
5.61
 125,100 5.52 5.61 5.52 200 0 0.0
26/11/2020
5.52
 38,200 5.61 5.61 5.52 200 0 0.0
25/11/2020
5.61
 43,200 5.61 5.61 5.52 0 0 0
24/11/2020
5.61
 165,600 5.44 5.86 5.35 0 0 0
23/11/2020
5.44
 32,100 5.61 5.61 5.44 1,000 0 0
20/11/2020
5.61
 72,920 5.69 5.78 5.52 2,000 0 0.0
19/11/2020
5.69
 115,000 5.52 5.78 5.52 3,000 0 0.0
18/11/2020
5.52
 89,000 5.44 5.61 5.44 0 0 0
17/11/2020
5.44
 120,500 5.27 5.61 5.18 0 0 0
16/11/2020
5.27
 51,900 5.35 5.35 5.18 0 0 0
13/11/2020
5.35
 17,400 5.35 5.35 5.27 0 0 0
12/11/2020
5.35
 68,730 5.35 5.44 5.27 0 0 0
11/11/2020
5.35
 34,200 5.35 5.35 5.35 0 0 0
10/11/2020
5.35
 34,700 5.35 5.44 5.27 0 0 0
09/11/2020
5.35
 74,000 5.35 5.44 5.18 0 0 0
06/11/2020
5.35
 86,000 5.44 5.44 5.27 0 0 0
05/11/2020
5.44
 53,600 5.44 5.44 5.35 0 0 0
04/11/2020
5.44
 37,300 5.61 5.61 5.44 0 0 0
03/11/2020
5.61
 183,100 5.35 5.69 5.35 0 0 0
02/11/2020
5.35
 44,200 5.44 5.44 5.27 0 0 0
30/10/2020
5.44
 31,700 5.35 5.44 5.27 0 0 0
29/10/2020
5.35
 62,700 5.35 5.44 5.27 0 0 0
28/10/2020
5.35
 97,300 5.27 5.44 5.18 0 0 0
27/10/2020
5.27
 43,800 5.44 5.44 5.27 0 0 0
26/10/2020
5.44
 52,400 5.52 5.52 5.35 0 0 0
23/10/2020
5.52
 84,300 5.44 5.52 5.44 0 0 0
22/10/2020
5.44
 77,900 5.44 5.44 5.35 0 0 0
21/10/2020
5.44
 171,500 5.61 5.69 5.44 0 0 0
20/10/2020
5.61
 107,800 5.35 5.69 5.52 0 0 0
19/10/2020
5.35
 69,000 5.35 5.44 5.27 0 0 0
16/10/2020
5.35
 112,900 5.52 5.52 5.27 0 0 0
15/10/2020
5.52
 28,100 5.61 5.69 5.52 0 0 0
14/10/2020
5.61
 62,100 5.78 5.78 5.61 0 0 0
13/10/2020
5.78
 173,500 5.61 5.86 5.52 0 0 0
12/10/2020
5.61
 172,900 5.86 5.95 5.52 0 0 0
09/10/2020
5.86
 705,000 5.10 5.86 5.27 0 0 0
08/10/2020
5.10
 41,300 5.18 5.18 5.10 0 0 0
07/10/2020
5.18
 79,000 5.27 5.27 5.10 0 0 0
06/10/2020
5.27
 71,900 5.27 5.27 5.18 0 0 0
05/10/2020
5.27
 60,500 5.18 5.27 5.10 0 0 0
02/10/2020
5.18
 146,302 5.18 5.27 5.10 0 0 0
01/10/2020
5.18
 53,000 5.18 5.35 5.18 0 0 0
30/09/2020
5.18
 85,410 5.27 5.27 5.18 0 0 0
29/09/2020
5.27
 94,000 5.27 5.35 5.18 0 0 0
28/09/2020
5.27
 87,100 5.44 5.44 5.27 0 0 0
25/09/2020
5.44
 145,300 5.35 5.52 5.35 0 0 0
24/09/2020
5.35
 83,500 5.52 5.61 5.35 0 0 0
23/09/2020
5.52
 591,800 5.44 5.69 5.35 0 0 0
22/09/2020
5.44
 163,900 5.27 5.52 5.10 0 0 0
21/09/2020
5.27
 127,700 5.27 5.35 5.18 0 0 0
18/09/2020
5.27
 19,000 5.27 5.35 5.27 0 0 0
17/09/2020
5.27
 84,800 5.27 5.44 5.27 0 0 0
16/09/2020
5.27
 36,400 5.35 5.35 5.27 0 0 0
15/09/2020
5.35
 72,000 5.44 5.44 5.35 0 0 0
14/09/2020
5.44
 57,000 5.27 5.52 5.27 0 0 0
11/09/2020
5.27
 193,600 5.27 5.35 5.01 0 0 0
10/09/2020
5.27
 55,722 5.35 5.35 5.27 0 0 0
09/09/2020
5.35
 80,600 5.35 5.52 5.27 0 0 0
08/09/2020
5.35
 64,100 5.18 5.35 5.18 0 0 0
07/09/2020
5.18
 81,100 5.27 5.35 5.10 0 0 0
04/09/2020
5.27
 155,218 5.27 5.44 5.10 0 0 0
03/09/2020
5.27
 101,900 5.69 5.78 5.27 0 0 0
01/09/2020
5.69
 144,720 5.44 5.78 5.44 0 0 0
31/08/2020
5.44
 141,300 5.69 5.86 5.44 0 0 0
28/08/2020
5.69
 156,300 5.86 5.86 5.52 0 0 0
27/08/2020
5.86
 235,301 5.95 6.71 5.61 0 0 0
26/08/2020
5.95
 206,718 5.61 6.03 5.52 0 0 0
25/08/2020
5.61
 167,300 5.18 5.61 5.10 0 0 0
24/08/2020
5.18
 162,528 5.27 5.27 5.01 0 0 0
21/08/2020
5.27
 134,000 5.35 5.35 5.10 0 0 0
20/08/2020
5.35
 141,600 5.44 5.52 5.01 0 0 0
19/08/2020
5.44
 430,230 5.01 5.44 4.67 0 0 0
18/08/2020
5.01
 166,100 4.93 5.01 4.50 0 0 0
17/08/2020
4.93
 163,500 4.93 5.10 4.33 0 0 0
14/08/2020
4.93
 332,600 4.42 5.01 4.59 0 0 0
13/08/2020
4.42
 432,000 3.91 4.42 3.99 0 0 0
12/08/2020
3.91
 213,900 3.65 4.08 3.65 0 0 0
11/08/2020
3.65
 30,720 3.48 3.65 3.57 0 0 0
10/08/2020
3.48
 19,610 3.48 3.48 3.40 0 0 0
07/08/2020
3.48
 36,120 3.40 3.48 3.31 0 0 0
06/08/2020
3.40
 20,000 3.40 3.40 3.40 0 0 0
05/08/2020
3.40
 7,700 3.40 3.40 3.40 0 0 0
04/08/2020
3.40
 5,100 3.40 3.40 3.40 0 0 0
03/08/2020
3.40
 6,000 3.40 3.40 3.40 0 0 0
31/07/2020
3.40
 6,600 3.57 3.57 3.40 0 0 0
30/07/2020
3.57
 0 3.57 3.57 3.57 0 0 0
29/07/2020
3.57
 0 3.65 3.57 3.57 0 0 0
28/07/2020
3.65
 700 3.40 3.65 3.40 0 0 0
27/07/2020
3.40
 56,700 3.82 3.82 3.40 0 0 0
24/07/2020
3.82
 6,700 3.65 3.82 3.57 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |