CTCP Nhựa Việt Nam (vnp)

17.60
-0.30
(-1.68%)
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
(2026-08-17) 		-0.70 -3.76% 711,900 0 0
17
18.60
17.60
2 tháng
(2026-07-16) 		0.90 5.29% 1,098,600 0 0
16.50
19
17.60
3 tháng
(2026-06-16) 		0.28 1.61% 1,456,600 0 0
16.50
19
17.60
6 tháng
(2026-03-18) 		-1.73 -8.80% 4,601,200 -10,000 0
16.47
20.68
17.60
12 tháng
(2025-09-19) 		5.84 48.38% 19,300,900 -10,000 0
11.87
23.17
17.60
24 tháng
(2024-09-24) 		8.55 91.47% 27,405,106 -11,800 -0.0
8.07
23.17
17.60
36 tháng
(2023-10-02) 		6.85 62.02% 32,365,272 -11,600 -0.0
8.07
23.17
17.60
60 tháng
(2021-10-11) 		-0.37 -2.04% 57,863,195 -47,700 -0.5
6.80
26.09
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2021
7.22
 171,200 6.80 7.22 6.88 0 200 -0.0
20/01/2021
6.80
 385,500 6.80 7.05 6.37 0 0 0
19/01/2021
6.80
 262,200 7.31 7.39 6.20 1,500 1,000 0.0
18/01/2021
7.31
 163,900 7.22 7.31 7.14 0 1,000 -0.0
15/01/2021
7.22
 151,100 7.31 7.31 7.05 200 0 0.0
14/01/2021
7.31
 183,200 7.39 7.48 7.14 0 0 0
13/01/2021
7.39
 301,250 7.39 7.73 7.31 0 0 0
12/01/2021
7.39
 249,700 7.14 7.48 7.14 0 0 0
11/01/2021
7.14
 78,800 6.97 7.14 6.88 0 0 0
08/01/2021
6.97
 117,900 7.05 7.05 6.80 0 0 0
07/01/2021
7.05
 81,500 6.97 7.05 6.80 0 1,100 -0.0
06/01/2021
6.97
 52,800 6.97 7.05 6.88 0 0 0
05/01/2021
6.97
 50,500 7.14 7.14 6.88 0 0 0
04/01/2021
7.14
 288,800 6.97 7.22 6.80 900 3,000 -0.0
31/12/2020
6.97
 100,500 6.97 7.05 6.80 200 0 0.0
30/12/2020
6.97
 118,300 7.05 7.05 6.88 0 0 0
29/12/2020
7.05
 136,900 7.14 7.31 7.05 0 0 0
28/12/2020
7.14
 167,800 7.39 7.48 7.05 0 0 0
25/12/2020
7.39
 193,700 7.48 7.90 7.22 0 100 -0.0
24/12/2020
7.48
 263,900 6.80 7.65 6.54 0 0 0
23/12/2020
6.80
 153,060 6.80 6.88 6.71 0 0 0
22/12/2020
6.80
 99,610 6.71 6.88 6.63 0 0 0
21/12/2020
6.71
 38,400 6.71 6.80 6.63 0 0 0
18/12/2020
6.71
 95,500 6.80 6.80 6.63 0 0 0
17/12/2020
6.80
 97,100 6.80 6.80 6.63 5 0 0
16/12/2020
6.80
 68,000 6.88 6.97 6.71 0 0 0
15/12/2020
6.88
 95,500 6.88 6.97 6.71 0 0 0
14/12/2020
6.88
 117,920 6.88 6.88 6.63 18 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |