CTCP Nhựa Việt Nam (vnp)

16.70
-0.20
(-1.18%)
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
(2026-06-30) 		-1.20 -6.78% 216,700 0 0
16.50
17.70
16.90
2 tháng
(2026-06-01) 		-0.64 -3.72% 956,900 0 0
16.47
18.77
16.90
3 tháng
(2026-05-04) 		-1.60 -8.82% 1,766,900 -10,000 0
16.47
18.77
16.90
6 tháng
(2026-02-02) 		-0.16 -0.96% 5,044,800 -10,000 0
15.41
20.68
16.90
12 tháng
(2025-08-04) 		2.52 18.04% 19,141,800 -10,000 0
11.39
23.17
16.90
24 tháng
(2024-08-09) 		6.47 64.53% 27,197,488 -11,800 -0.0
8.07
23.17
16.90
36 tháng
(2023-08-15) 		5.20 45.98% 31,811,172 -12,700 -0.0
8.07
23.17
16.90
60 tháng
(2021-08-25) 		2.82 20.59% 67,800,546 -50,100 -0.6
6.80
26.09
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2020
3.91
 0 3.91 3.91 3.91 0 0 0
27/02/2020
3.91
 0 3.91 3.91 3.91 0 0 0
26/02/2020
3.91
 35 3.91 3.91 3.91 0 0 0
25/02/2020
3.91
 2,000 3.91 3.91 3.91 0 0 0
24/02/2020
3.91
 900 3.91 3.91 3.91 0 0 0
21/02/2020
3.91
 5,100 3.99 3.99 3.91 0 0 0
20/02/2020
3.99
 9,000 4.08 4.08 3.99 0 0 0
19/02/2020
4.08
 24,500 3.91 4.08 3.99 0 0 0
18/02/2020
3.91
 5,000 4.08 4.08 3.91 0 0 0
17/02/2020
4.08
 0 4.08 4.08 4.08 0 0 0
14/02/2020
4.08
 2,400 3.99 4.16 4.08 0 0 0
13/02/2020
3.99
 0 3.99 3.99 3.99 0 0 0
12/02/2020
3.99
 100 4.08 4.08 3.99 0 0 0
11/02/2020
4.08
 7,000 4.16 4.16 3.91 0 0 0
10/02/2020
4.16
 0 4.16 4.16 4.16 0 0 0
07/02/2020
4.16
 100 4.16 4.16 4.16 0 0 0
06/02/2020
4.16
 100 3.99 4.16 4.16 0 0 0
05/02/2020
3.99
 0 4.08 3.99 3.99 0 0 0
04/02/2020
4.08
 2,000 4.08 4.08 3.91 0 0 0
03/02/2020
4.08
 2,500 4.16 4.16 4.08 0 0 0
31/01/2020
4.16
 17,500 4.16 4.25 4.16 0 0 0
30/01/2020
4.16
 5,200 4.08 4.16 3.99 0 0 0
22/01/2020
4.08
 5,000 3.74 4.08 3.74 0 0 0
21/01/2020
3.74
 10,900 3.82 3.91 3.74 0 0 0
20/01/2020
3.82
 17,800 3.82 3.91 3.74 0 0 0
17/01/2020
3.82
 7,400 3.23 3.99 3.82 0 0 0
16/01/2020
3.23
 19,400 3.74 4.16 3.23 0 0 0
15/01/2020
3.74
 12,000 3.74 3.74 3.74 0 0 0
14/01/2020
3.74
 14,100 3.74 4.25 3.74 0 0 0
13/01/2020
3.74
 29,000 4.33 4.33 3.74 0 0 0
10/01/2020
4.33
 0 4.33 4.33 4.33 0 0 0
09/01/2020
4.33
 0 4.33 4.33 4.33 0 0 0
08/01/2020
4.33
 3,000 4.16 4.33 4.33 0 0 0
07/01/2020
4.16
 4,600 4.16 4.16 4.16 0 0 0
06/01/2020
4.16
 1,000 4.25 4.25 4.16 0 0 0
03/01/2020
4.25
 400 4.25 4.25 4.25 0 0 0
02/01/2020
4.25
 1,000 4.08 4.25 4.25 0 0 0
31/12/2019
4.08
 2,000 4.25 4.25 4.08 0 0 0
30/12/2019
4.25
 0 4.08 4.25 4.25 0 0 0
27/12/2019
4.08
 4,600 4.16 4.42 4.08 0 0 0
26/12/2019
4.16
 9,830 4.16 4.42 4.16 0 0 0
25/12/2019
4.16
 20,000 4.33 4.33 4.16 0 0 0
24/12/2019
4.33
 0 4.25 4.33 4.33 0 0 0
23/12/2019
4.25
 10,000 4.42 4.50 4.25 0 0 0
20/12/2019
4.42
 0 4.42 4.42 4.42 0 0 0
19/12/2019
4.42
 2,020 4.25 4.42 4.42 0 0 0
18/12/2019
4.25
 17,800 4.16 4.59 4.25 0 0 0
17/12/2019
4.16
 7,000 4.25 4.25 4.08 0 0 0
16/12/2019
4.25
 13,000 4.25 4.50 4.25 0 0 0
13/12/2019
4.25
 100 4.25 4.25 4.25 0 0 0
12/12/2019
4.25
 800 4.25 4.25 4.25 0 0 0
11/12/2019
4.25
 12,000 4.08 4.25 4.25 0 0 0
10/12/2019
4.08
 100 4.33 4.33 4.08 0 0 0
09/12/2019
4.33
 2,700 4.25 4.33 4.33 0 0 0
06/12/2019
4.25
 100 4.16 4.25 4.25 0 0 0
05/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
04/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
03/12/2019
4.16
 4,500 4.16 4.16 4.16 0 0 0
02/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
29/11/2019
4.16
 4,200 4.25 4.25 4.16 0 0 0
28/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
27/11/2019
4.25
 100 4.16 4.25 4.25 0 0 0
26/11/2019
4.16
 11,300 4.25 4.25 4.16 0 0 0
25/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
22/11/2019
4.25
 2,000 4.16 4.25 4.25 0 0 0
21/11/2019
4.16
 7,000 4.25 4.25 3.91 0 0 0
20/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
19/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
18/11/2019
4.25
 2,000 4.16 4.25 4.25 0 0 0
15/11/2019
4.16
 3,600 4.16 4.16 4.16 0 0 0
14/11/2019
4.16
 0 4.16 4.16 4.16 0 0 0
13/11/2019
4.16
 2,900 4.33 4.33 4.16 0 0 0
12/11/2019
4.33
 0 4.33 4.33 4.33 0 0 0
11/11/2019
4.33
 0 4.33 4.33 4.33 0 0 0
08/11/2019
4.33
 200 4.25 4.33 4.33 0 0 0
07/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
06/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
05/11/2019
4.25
 600 4.25 4.25 4.25 0 0 0
04/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
01/11/2019
4.25
 46,800 4.25 4.25 4.25 0 0 0
31/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
30/10/2019
4.25
 3,000 4.25 4.42 4.25 0 0 0
29/10/2019
4.25
 3,000 4.08 4.25 4.25 0 0 0
28/10/2019
4.08
 1,010 4.16 4.16 4.08 0 0 0
25/10/2019
4.16
 3,800 4.16 4.33 4.16 0 0 0
24/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
23/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
22/10/2019
4.16
 26,000 4.16 4.16 4.16 0 0 0
21/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
18/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
17/10/2019
4.16
 5,000 4.16 4.16 4.16 0 0 0
16/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
15/10/2019
4.16
 4,300 4.16 4.16 4.08 0 0 0
14/10/2019
4.16
 0 4.08 4.16 4.16 0 0 0
11/10/2019
4.08
 1,300 4.16 4.16 4.08 0 0 0
10/10/2019
4.16
 500 4.25 4.25 4.16 0 0 0
09/10/2019
4.25
 3,100 4.25 4.25 4.16 0 0 0
08/10/2019
4.25
 2,060 4.25 4.25 4.25 0 0 0
07/10/2019
4.25
 13,900 4.16 4.25 4.16 0 0 0
04/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |