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)
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
24/06/2019
3.99
 0 3.99 3.99 3.99 0 0 0
21/06/2019
3.99
 0 4.08 3.99 3.99 0 0 0
20/06/2019
4.08
 2,004 4.16 4.16 3.82 0 0 0
19/06/2019
4.16
 0 4.16 4.16 4.16 0 0 0
18/06/2019
4.16
 100 3.91 4.16 4.16 0 0 0
17/06/2019
3.91
 2,000 4.16 4.16 3.91 0 0 0
14/06/2019
4.16
 1,000 3.91 4.16 4.16 0 0 0
13/06/2019
3.91
 0 3.91 3.91 3.91 0 0 0
12/06/2019
3.91
 300 4.08 4.08 3.91 0 0 0
11/06/2019
4.08
 0 4.08 4.08 4.08 0 0 0
10/06/2019
4.08
 0 4.08 4.08 4.08 0 0 0
07/06/2019
4.08
 0 4.08 4.08 4.08 0 0 0
06/06/2019
4.08
 0 4.08 4.08 4.08 0 0 0
05/06/2019
4.08
 2,700 4.16 4.16 4.08 0 0 0
04/06/2019
4.16
 2,000 3.99 4.16 4.16 0 0 0
03/06/2019
3.99
 1,000 3.91 3.99 3.99 0 0 0
31/05/2019
3.91
 8,600 3.99 3.99 3.91 0 0 0
30/05/2019
3.99
 300 4.25 4.25 3.91 0 0 0
29/05/2019
4.25
 100 3.91 4.25 4.25 0 0 0
28/05/2019
3.91
 4,000 3.91 3.91 3.91 0 0 0
27/05/2019
3.91
 10,700 3.82 3.91 3.91 0 0 0
24/05/2019
3.82
 106 3.91 3.91 3.82 0 0 0
23/05/2019
3.91
 100 4.33 4.33 3.91 0 0 0
22/05/2019
4.33
 1,702 4.42 4.42 4.33 0 0 0
21/05/2019
4.42
 4,100 4.16 4.42 4.33 0 0 0
20/05/2019
4.16
 4,200 3.65 4.16 3.99 0 0 0
17/05/2019
3.65
 0 3.65 3.65 3.65 0 0 0
16/05/2019
3.65
 0 3.65 3.65 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |