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)
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
03/10/2019
4.16
 5,000 4.08 4.16 4.16 0 0 0
02/10/2019
4.08
 6,000 4.08 4.08 3.99 0 0 0
01/10/2019
4.08
 0 4.08 4.08 4.08 0 0 0
30/09/2019
4.08
 9,000 4.16 4.16 3.99 0 0 0
27/09/2019
4.16
 8,010 4.16 4.16 4.16 0 0 0
26/09/2019
4.16
 17,500 4.25 4.25 4.16 0 0 0
25/09/2019
4.25
 2,700 4.25 4.25 4.25 0 0 0
24/09/2019
4.25
 2,400 4.25 4.25 4.16 0 0 0
23/09/2019
4.25
 10,900 4.16 4.25 4.25 0 0 0
20/09/2019
4.16
 105 4.67 4.67 4.16 0 0 0
19/09/2019
4.67
 4,100 4.33 4.67 4.67 0 0 0
18/09/2019
4.33
 2,300 4.25 4.33 4.25 0 0 0
17/09/2019
4.25
 13,034 4.33 4.33 4.08 0 7,000 -0.0
16/09/2019
4.33
 18,100 4.42 4.42 4.25 0 0 0
13/09/2019
4.42
 9,010 4.33 4.50 4.42 0 0 0
12/09/2019
4.33
 2,000 4.25 4.33 4.33 0 0 0
11/09/2019
4.25
 1,000 4.25 4.25 4.25 0 0 0
10/09/2019
4.25
 6,900 4.16 4.42 4.16 0 0 0
09/09/2019
4.16
 4,000 4.33 4.33 4.16 0 0 0
06/09/2019
4.33
 4,300 4.50 4.50 4.16 100 0 0.0
05/09/2019
4.50
 25,400 4.08 4.67 4.08 0 0 0
04/09/2019
4.08
 40,700 4.25 4.50 4.08 0 0 0
03/09/2019
4.25
 19,800 4.67 4.67 4.25 0 0 0
30/08/2019
4.67
 300 4.84 4.93 4.67 0 0 0
29/08/2019
4.84
 64,444 4.42 4.93 4.59 0 0 0
28/08/2019
4.42
 11,820 3.91 4.42 4.25 0 0 0
27/08/2019
3.91
 9,500 4.16 4.16 3.91 0 0 0
26/08/2019
4.16
 1,800 4.25 4.25 3.82 0 0 0
23/08/2019
4.25
 0 4.25 4.25 4.25 0 0 0
22/08/2019
4.25
 0 4.25 4.25 4.25 0 0 0
21/08/2019
4.25
 0 4.25 4.25 4.25 0 0 0
20/08/2019
4.25
 2,000 4.25 4.25 4.25 0 0 0
19/08/2019
4.25
 0 4.16 4.25 4.25 0 0 0
16/08/2019
4.16
 9,200 3.99 4.25 4.16 0 0 0
15/08/2019
3.99
 16,300 4.25 4.25 3.99 0 0 0
14/08/2019
4.25
 4,500 4.25 4.25 4.25 0 0 0
13/08/2019
4.25
 5,500 4.16 4.25 4.25 0 0 0
12/08/2019
4.16
 3,000 4.25 4.25 4.16 0 0 0
09/08/2019
4.25
 6,100 4.50 4.50 4.08 0 0 0
08/08/2019
4.50
 0 4.59 4.50 4.50 0 0 0
07/08/2019
4.59
 30,400 4.25 4.67 4.25 0 0 0
06/08/2019
4.25
 2,900 4.08 4.25 4.08 0 0 0
05/08/2019
4.08
 5,600 4.08 4.08 4.08 0 0 0
02/08/2019
4.08
 26,200 4.08 4.08 4.08 0 0 0
01/08/2019
4.08
 25,300 4.25 4.25 3.99 0 0 0
31/07/2019
4.25
 10,300 4.25 4.25 4.25 0 0 0
30/07/2019
4.25
 6,500 4.33 4.33 4.25 0 0 0
29/07/2019
4.33
 4,500 4.33 4.33 4.33 0 0 0
26/07/2019
4.33
 2,200 4.42 4.42 4.33 0 0 0
25/07/2019
4.42
 5,000 4.42 4.42 4.25 0 0 0
24/07/2019
4.42
 400 4.25 4.42 4.42 0 0 0
23/07/2019
4.25
 2,000 4.25 4.50 4.25 0 0 0
22/07/2019
4.25
 41,700 4.33 4.33 4.25 0 0 0
19/07/2019
4.33
 20,200 4.33 4.59 4.33 0 0 0
18/07/2019
4.33
 37,500 4.50 4.59 4.33 0 0 0
17/07/2019
4.50
 7,400 4.59 4.59 4.50 0 0 0
16/07/2019
4.59
 8,510 4.50 4.59 4.50 0 0 0
15/07/2019
4.50
 23,600 4.50 4.59 4.50 0 0 0
12/07/2019
4.50
 33,700 4.59 4.67 4.50 0 0 0
11/07/2019
4.59
 27,000 4.67 4.67 4.50 0 0 0
10/07/2019
4.67
 33,800 4.59 4.67 4.50 0 0 0
09/07/2019
4.59
 73,206 5.01 5.01 4.50 0 0 0
08/07/2019
5.01
 16,200 4.93 5.01 4.67 0 0 0
05/07/2019
4.93
 6,100 5.01 5.18 4.84 0 0 0
04/07/2019
5.01
 296,816 5.18 5.61 5.01 0 0 0
03/07/2019
5.18
 36,538 4.76 5.18 4.50 0 0 0
02/07/2019
4.76
 20,900 5.01 5.01 4.76 0 0 0
01/07/2019
5.01
 21,400 4.84 5.10 4.84 0 0 0
28/06/2019
4.84
 35,060 4.93 5.18 4.84 0 0 0
27/06/2019
4.93
 82,900 4.59 4.93 4.42 0 0 0
26/06/2019
4.59
 33,400 3.99 4.59 3.99 0 0 0
25/06/2019
3.99
 26,000 3.99 4.33 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |