CTCP Nhựa Việt Nam (vnp)

23.10
0.10
(0.43%)
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
(2025-11-05) 		6 34.48% 4,923,700 0 0
15.40
23.40
23.10
2 tháng
(2025-10-06) 		10.70 84.25% 7,854,400 0 0
12.70
23.40
23.10
3 tháng
(2025-09-08) 		10.90 87.20% 8,064,100 0 0
12.40
23.40
23.10
6 tháng
(2025-06-09) 		8.40 55.99% 10,644,100 0 0
11.90
23.40
23.10
12 tháng
(2024-12-10) 		14.17 153.48% 15,881,805 -300 -0.0
8.43
23.40
23.10
24 tháng
(2023-12-18) 		12.30 110.90% 19,666,272 -1,800 -0.0
8.43
23.40
23.10
36 tháng
(2022-12-21) 		14.97 177.49% 23,521,798 -34,600 -0.5
8.43
23.40
23.10
60 tháng
(2020-12-31) 		16.12 221.49% 88,861,963 -5,800 -0.2
7.10
27.25
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
4.35
 4,200 4.44 4.44 4.35 0 0 0
28/11/2019
4.44
 0 4.44 4.44 4.44 0 0 0
27/11/2019
4.44
 100 4.35 4.44 4.44 0 0 0
26/11/2019
4.35
 11,300 4.44 4.44 4.35 0 0 0
25/11/2019
4.44
 0 4.44 4.44 4.44 0 0 0
22/11/2019
4.44
 2,000 4.35 4.44 4.44 0 0 0
21/11/2019
4.35
 7,000 4.44 4.44 4.08 0 0 0
20/11/2019
4.44
 0 4.44 4.44 4.44 0 0 0
19/11/2019
4.44
 0 4.44 4.44 4.44 0 0 0
18/11/2019
4.44
 2,000 4.35 4.44 4.44 0 0 0
15/11/2019
4.35
 3,600 4.35 4.35 4.35 0 0 0
14/11/2019
4.35
 0 4.35 4.35 4.35 0 0 0
13/11/2019
4.35
 2,900 4.53 4.53 4.35 0 0 0
12/11/2019
4.53
 0 4.53 4.53 4.53 0 0 0
11/11/2019
4.53
 0 4.53 4.53 4.53 0 0 0
08/11/2019
4.53
 200 4.44 4.53 4.53 0 0 0
07/11/2019
4.44
 0 4.44 4.44 4.44 0 0 0
06/11/2019
4.44
 0 4.44 4.44 4.44 0 0 0
05/11/2019
4.44
 600 4.44 4.44 4.44 0 0 0
04/11/2019
4.44
 0 4.44 4.44 4.44 0 0 0
01/11/2019
4.44
 46,800 4.44 4.44 4.44 0 0 0
31/10/2019
4.44
 0 4.44 4.44 4.44 0 0 0
30/10/2019
4.44
 3,000 4.44 4.62 4.44 0 0 0
29/10/2019
4.44
 3,000 4.26 4.44 4.44 0 0 0
28/10/2019
4.26
 1,010 4.35 4.35 4.26 0 0 0
25/10/2019
4.35
 3,800 4.35 4.53 4.35 0 0 0
24/10/2019
4.35
 0 4.35 4.35 4.35 0 0 0
23/10/2019
4.35
 0 4.35 4.35 4.35 0 0 0
22/10/2019
4.35
 26,000 4.35 4.35 4.35 0 0 0
21/10/2019
4.35
 0 4.35 4.35 4.35 0 0 0
18/10/2019
4.35
 0 4.35 4.35 4.35 0 0 0
17/10/2019
4.35
 5,000 4.35 4.35 4.35 0 0 0
16/10/2019
4.35
 0 4.35 4.35 4.35 0 0 0
15/10/2019
4.35
 4,300 4.35 4.35 4.26 0 0 0
14/10/2019
4.35
 0 4.26 4.35 4.35 0 0 0
11/10/2019
4.26
 1,300 4.35 4.35 4.26 0 0 0
10/10/2019
4.35
 500 4.44 4.44 4.35 0 0 0
09/10/2019
4.44
 3,100 4.44 4.44 4.35 0 0 0
08/10/2019
4.44
 2,060 4.44 4.44 4.44 0 0 0
07/10/2019
4.44
 13,900 4.35 4.44 4.35 0 0 0
04/10/2019
4.35
 0 4.35 4.35 4.35 0 0 0
03/10/2019
4.35
 5,000 4.26 4.35 4.35 0 0 0
02/10/2019
4.26
 6,000 4.26 4.26 4.17 0 0 0
01/10/2019
4.26
 0 4.26 4.26 4.26 0 0 0
30/09/2019
4.26
 9,000 4.35 4.35 4.17 0 0 0
27/09/2019
4.35
 8,010 4.35 4.35 4.35 0 0 0
26/09/2019
4.35
 17,500 4.44 4.44 4.35 0 0 0
25/09/2019
4.44
 2,700 4.44 4.44 4.44 0 0 0
24/09/2019
4.44
 2,400 4.44 4.44 4.35 0 0 0
23/09/2019
4.44
 10,900 4.35 4.44 4.44 0 0 0
20/09/2019
4.35
 105 4.88 4.88 4.35 0 0 0
19/09/2019
4.88
 4,100 4.53 4.88 4.88 0 0 0
18/09/2019
4.53
 2,300 4.44 4.53 4.44 0 0 0
17/09/2019
4.44
 13,034 4.53 4.53 4.26 0 7,000 -0.0
16/09/2019
4.53
 18,100 4.62 4.62 4.44 0 0 0
13/09/2019
4.62
 9,010 4.53 4.70 4.62 0 0 0
12/09/2019
4.53
 2,000 4.44 4.53 4.53 0 0 0
11/09/2019
4.44
 1,000 4.44 4.44 4.44 0 0 0
10/09/2019
4.44
 6,900 4.35 4.62 4.35 0 0 0
09/09/2019
4.35
 4,000 4.53 4.53 4.35 0 0 0
06/09/2019
4.53
 4,300 4.70 4.70 4.35 100 0 0.0
05/09/2019
4.70
 25,400 4.26 4.88 4.26 0 0 0
04/09/2019
4.26
 40,700 4.44 4.70 4.26 0 0 0
03/09/2019
4.44
 19,800 4.88 4.88 4.44 0 0 0
30/08/2019
4.88
 300 5.06 5.15 4.88 0 0 0
29/08/2019
5.06
 64,444 4.62 5.15 4.79 0 0 0
28/08/2019
4.62
 11,820 4.08 4.62 4.44 0 0 0
27/08/2019
4.08
 9,500 4.35 4.35 4.08 0 0 0
26/08/2019
4.35
 1,800 4.44 4.44 3.99 0 0 0
23/08/2019
4.44
 0 4.44 4.44 4.44 0 0 0
22/08/2019
4.44
 0 4.44 4.44 4.44 0 0 0
21/08/2019
4.44
 0 4.44 4.44 4.44 0 0 0
20/08/2019
4.44
 2,000 4.44 4.44 4.44 0 0 0
19/08/2019
4.44
 0 4.35 4.44 4.44 0 0 0
16/08/2019
4.35
 9,200 4.17 4.44 4.35 0 0 0
15/08/2019
4.17
 16,300 4.44 4.44 4.17 0 0 0
14/08/2019
4.44
 4,500 4.44 4.44 4.44 0 0 0
13/08/2019
4.44
 5,500 4.35 4.44 4.44 0 0 0
12/08/2019
4.35
 3,000 4.44 4.44 4.35 0 0 0
09/08/2019
4.44
 6,100 4.70 4.70 4.26 0 0 0
08/08/2019
4.70
 0 4.79 4.70 4.70 0 0 0
07/08/2019
4.79
 30,400 4.44 4.88 4.44 0 0 0
06/08/2019
4.44
 2,900 4.26 4.44 4.26 0 0 0
05/08/2019
4.26
 5,600 4.26 4.26 4.26 0 0 0
02/08/2019
4.26
 26,200 4.26 4.26 4.26 0 0 0
01/08/2019
4.26
 25,300 4.44 4.44 4.17 0 0 0
31/07/2019
4.44
 10,300 4.44 4.44 4.44 0 0 0
30/07/2019
4.44
 6,500 4.53 4.53 4.44 0 0 0
29/07/2019
4.53
 4,500 4.53 4.53 4.53 0 0 0
26/07/2019
4.53
 2,200 4.62 4.62 4.53 0 0 0
25/07/2019
4.62
 5,000 4.62 4.62 4.44 0 0 0
24/07/2019
4.62
 400 4.44 4.62 4.62 0 0 0
23/07/2019
4.44
 2,000 4.44 4.70 4.44 0 0 0
22/07/2019
4.44
 41,700 4.53 4.53 4.44 0 0 0
19/07/2019
4.53
 20,200 4.53 4.79 4.53 0 0 0
18/07/2019
4.53
 37,500 4.70 4.79 4.53 0 0 0
17/07/2019
4.70
 7,400 4.79 4.79 4.70 0 0 0
16/07/2019
4.79
 8,510 4.70 4.79 4.70 0 0 0
15/07/2019
4.70
 23,600 4.70 4.79 4.70 0 0 0
12/07/2019
4.70
 33,700 4.79 4.88 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |