CTCP Nhựa Việt Nam (vnp)

20.50
-0.80
(-3.76%)
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
(2026-02-23) 		2.50 13.59% 1,126,300 0 0
16.10
21.40
20.50
2 tháng
(2026-01-19) 		2.10 11.17% 2,756,400 0 0
16.10
21.40
20.50
3 tháng
(2025-12-18) 		-0.80 -3.69% 5,219,400 0 0
16.10
21.80
20.50
6 tháng
(2025-09-19) 		8.30 65.87% 14,699,700 0 0
12.40
24.20
20.50
12 tháng
(2025-03-24) 		10.60 102.98% 20,663,600 -300 -0.0
9.59
24.20
20.50
24 tháng
(2024-03-28) 		9.89 89.88% 25,449,468 -1,800 -0.0
8.43
24.20
20.50
36 tháng
(2023-04-03) 		11.58 124.24% 29,657,096 -34,600 -0.5
8.43
24.20
20.50
60 tháng
(2021-04-13) 		12.38 145.27% 84,060,272 -400 -0.1
7.10
27.25
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/07/2019
4.79
 27,000 4.88 4.88 4.70 0 0 0
10/07/2019
4.88
 33,800 4.79 4.88 4.70 0 0 0
09/07/2019
4.79
 73,206 5.24 5.24 4.70 0 0 0
08/07/2019
5.24
 16,200 5.15 5.24 4.88 0 0 0
05/07/2019
5.15
 6,100 5.24 5.41 5.06 0 0 0
04/07/2019
5.24
 296,816 5.41 5.86 5.24 0 0 0
03/07/2019
5.41
 36,538 4.97 5.41 4.70 0 0 0
02/07/2019
4.97
 20,900 5.24 5.24 4.97 0 0 0
01/07/2019
5.24
 21,400 5.06 5.33 5.06 0 0 0
28/06/2019
5.06
 35,060 5.15 5.41 5.06 0 0 0
27/06/2019
5.15
 82,900 4.79 5.15 4.62 0 0 0
26/06/2019
4.79
 33,400 4.17 4.79 4.17 0 0 0
25/06/2019
4.17
 26,000 4.17 4.53 4.17 0 0 0
24/06/2019
4.17
 0 4.17 4.17 4.17 0 0 0
21/06/2019
4.17
 0 4.26 4.17 4.17 0 0 0
20/06/2019
4.26
 2,004 4.35 4.35 3.99 0 0 0
19/06/2019
4.35
 0 4.35 4.35 4.35 0 0 0
18/06/2019
4.35
 100 4.08 4.35 4.35 0 0 0
17/06/2019
4.08
 2,000 4.35 4.35 4.08 0 0 0
14/06/2019
4.35
 1,000 4.08 4.35 4.35 0 0 0
13/06/2019
4.08
 0 4.08 4.08 4.08 0 0 0
12/06/2019
4.08
 300 4.26 4.26 4.08 0 0 0
11/06/2019
4.26
 0 4.26 4.26 4.26 0 0 0
10/06/2019
4.26
 0 4.26 4.26 4.26 0 0 0
07/06/2019
4.26
 0 4.26 4.26 4.26 0 0 0
06/06/2019
4.26
 0 4.26 4.26 4.26 0 0 0
05/06/2019
4.26
 2,700 4.35 4.35 4.26 0 0 0
04/06/2019
4.35
 2,000 4.17 4.35 4.35 0 0 0
03/06/2019
4.17
 1,000 4.08 4.17 4.17 0 0 0
31/05/2019
4.08
 8,600 4.17 4.17 4.08 0 0 0
30/05/2019
4.17
 300 4.44 4.44 4.08 0 0 0
29/05/2019
4.44
 100 4.08 4.44 4.44 0 0 0
28/05/2019
4.08
 4,000 4.08 4.08 4.08 0 0 0
27/05/2019
4.08
 10,700 3.99 4.08 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |