CTCP Nhựa Việt Nam (vnp)

18
0.10
(0.56%)
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
(2026-05-13) 		-0.60 -3.23% 950,500 -10,000 0
17.20
18.80
18
2 tháng
(2026-04-13) 		-1.90 -9.55% 1,578,600 -10,000 0
17.20
20.10
18
3 tháng
(2026-03-16) 		-3.40 -15.89% 3,494,200 -10,000 0
17.20
21.60
18
6 tháng
(2025-12-15) 		-1.80 -9.09% 8,680,800 -10,000 0
16.10
21.80
18
12 tháng
(2025-06-17) 		2.20 13.92% 19,822,000 -10,000 0
11.90
24.20
18
24 tháng
(2024-06-24) 		6.55 57.20% 27,766,515 -11,800 -0.0
8.43
24.20
18
36 tháng
(2023-06-28) 		6.28 53.62% 31,652,165 -12,700 -0.0
8.43
24.20
18
60 tháng
(2021-07-08) 		6.64 58.43% 73,710,683 -36,400 -0.4
7.10
27.25
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/06/2020
3.82
 0 3.82 3.82 3.82 0 0 0
18/06/2020
3.82
 0 3.82 3.82 3.82 0 0 0
17/06/2020
3.82
 100 3.82 3.82 3.82 0 0 0
16/06/2020
3.82
 100 3.73 3.82 3.82 0 0 0
15/06/2020
3.73
 0 3.82 3.73 3.73 0 0 0
12/06/2020
3.82
 21,300 3.55 3.82 3.55 0 0 0
11/06/2020
3.55
 29,300 3.99 3.99 3.55 0 0 0
10/06/2020
3.99
 6,300 3.82 3.99 3.91 0 0 0
09/06/2020
3.82
 31,400 3.73 3.82 3.82 0 0 0
08/06/2020
3.73
 8,200 3.73 3.82 3.73 0 0 0
05/06/2020
3.73
 5,600 3.73 3.73 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |