CTCP Nhựa Việt Nam (vnp)

17.60
0.40
(2.33%)
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
(2025-12-29) 		-2.80 -13.73% 2,950,600 0 0
17.60
21.80
17.60
2 tháng
(2025-12-01) 		-4.70 -21.08% 5,985,900 0 0
17.60
24.20
17.60
3 tháng
(2025-10-30) 		-0.60 -3.30% 10,630,700 0 0
15.40
24.20
17.60
6 tháng
(2025-08-01) 		3.10 21.38% 13,880,200 0 0
11.90
24.20
17.60
12 tháng
(2025-02-03) 		8.46 92.50% 19,816,319 -300 -0.0
8.70
24.20
17.60
24 tháng
(2024-02-15) 		7.13 68.03% 23,959,268 -1,800 -0.0
8.43
24.20
17.60
36 tháng
(2023-02-13) 		8.46 92.50% 28,336,098 -34,600 -0.5
8.43
24.20
17.60
60 tháng
(2021-02-23) 		8.99 104.41% 87,666,810 -600 -0.1
7.10
27.25
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2020
3.91
 10,900 3.99 4.08 3.91 0 0 0
20/01/2020
3.99
 17,800 3.99 4.08 3.91 0 0 0
17/01/2020
3.99
 7,400 3.37 4.17 3.99 0 0 0
16/01/2020
3.37
 19,400 3.91 4.35 3.37 0 0 0
15/01/2020
3.91
 12,000 3.91 3.91 3.91 0 0 0
14/01/2020
3.91
 14,100 3.91 4.44 3.91 0 0 0
13/01/2020
3.91
 29,000 4.53 4.53 3.91 0 0 0
10/01/2020
4.53
 0 4.53 4.53 4.53 0 0 0
09/01/2020
4.53
 0 4.53 4.53 4.53 0 0 0
08/01/2020
4.53
 3,000 4.35 4.53 4.53 0 0 0
07/01/2020
4.35
 4,600 4.35 4.35 4.35 0 0 0
06/01/2020
4.35
 1,000 4.44 4.44 4.35 0 0 0
03/01/2020
4.44
 400 4.44 4.44 4.44 0 0 0
02/01/2020
4.44
 1,000 4.26 4.44 4.44 0 0 0
31/12/2019
4.26
 2,000 4.44 4.44 4.26 0 0 0
30/12/2019
4.44
 0 4.26 4.44 4.44 0 0 0
27/12/2019
4.26
 4,600 4.35 4.62 4.26 0 0 0
26/12/2019
4.35
 9,830 4.35 4.62 4.35 0 0 0
25/12/2019
4.35
 20,000 4.53 4.53 4.35 0 0 0
24/12/2019
4.53
 0 4.44 4.53 4.53 0 0 0
23/12/2019
4.44
 10,000 4.62 4.70 4.44 0 0 0
20/12/2019
4.62
 0 4.62 4.62 4.62 0 0 0
19/12/2019
4.62
 2,020 4.44 4.62 4.62 0 0 0
18/12/2019
4.44
 17,800 4.35 4.79 4.44 0 0 0
17/12/2019
4.35
 7,000 4.44 4.44 4.26 0 0 0
16/12/2019
4.44
 13,000 4.44 4.70 4.44 0 0 0
13/12/2019
4.44
 100 4.44 4.44 4.44 0 0 0
12/12/2019
4.44
 800 4.44 4.44 4.44 0 0 0
11/12/2019
4.44
 12,000 4.26 4.44 4.44 0 0 0
10/12/2019
4.26
 100 4.53 4.53 4.26 0 0 0
09/12/2019
4.53
 2,700 4.44 4.53 4.53 0 0 0
06/12/2019
4.44
 100 4.35 4.44 4.44 0 0 0
05/12/2019
4.35
 0 4.35 4.35 4.35 0 0 0
04/12/2019
4.35
 0 4.35 4.35 4.35 0 0 0
03/12/2019
4.35
 4,500 4.35 4.35 4.35 0 0 0
02/12/2019
4.35
 0 4.35 4.35 4.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |