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) 		-2.70 -13.24% 2,878,400 0 0
17.60
21.80
17.60
2 tháng
(2025-11-28) 		-3.80 -17.67% 6,632,400 0 0
17.60
24.20
17.60
3 tháng
(2025-10-29) 		-1.90 -9.69% 10,806,300 0 0
15.40
24.20
17.60
6 tháng
(2025-07-31) 		3.20 22.07% 13,812,400 0 0
11.90
24.20
17.60
12 tháng
(2025-02-03) 		8.56 93.60% 19,744,119 -300 -0.0
8.70
24.20
17.60
24 tháng
(2024-02-07) 		7.23 68.99% 23,888,468 -1,800 -0.0
8.43
24.20
17.60
36 tháng
(2023-02-13) 		8.56 93.60% 28,263,898 -34,600 -0.5
8.43
24.20
17.60
60 tháng
(2021-02-22) 		9.27 109.90% 87,694,068 -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)
07/11/2018
4.70
 0 4.70 4.70 4.70 0 0 0
06/11/2018
4.70
 0 4.70 4.70 4.70 0 0 0
05/11/2018
4.70
 0 4.70 4.70 4.70 0 0 0
02/11/2018
4.70
 1,000 4.53 4.70 4.70 0 0 0
01/11/2018
4.53
 4,500 4.62 4.62 4.44 0 0 0
31/10/2018
4.62
 0 4.62 4.62 4.62 0 0 0
30/10/2018
4.62
 4,900 4.53 4.79 4.62 0 0 0
29/10/2018
4.53
 500 4.53 4.53 4.53 0 0 0
26/10/2018
4.53
 700 4.53 4.53 4.53 0 0 0
25/10/2018
4.53
 0 4.53 4.53 4.53 0 0 0
24/10/2018
4.53
 300 4.35 4.53 4.53 0 0 0
23/10/2018
4.35
 1,100 4.70 4.70 4.35 0 0 0
22/10/2018
4.70
 10,500 4.62 4.70 4.70 0 0 0
19/10/2018
4.62
 0 4.62 4.62 4.62 0 0 0
18/10/2018
4.62
 1,800 4.70 4.70 4.62 0 0 0
17/10/2018
4.70
 2,508 4.44 4.79 4.62 0 0 0
16/10/2018
4.44
 5,500 4.62 4.62 4.44 0 0 0
15/10/2018
4.62
 2,300 4.70 4.70 4.35 0 0 0
12/10/2018
4.70
 4,500 4.17 4.70 4.26 0 0 0
11/10/2018
4.17
 1,500 4.79 4.79 4.17 0 0 0
10/10/2018
4.79
 0 4.79 4.79 4.79 0 0 0
09/10/2018
4.79
 0 4.79 4.79 4.79 0 0 0
08/10/2018
4.79
 3,000 4.79 4.79 4.79 0 0 0
05/10/2018
4.79
 6,000 4.79 4.79 4.79 0 0 0
04/10/2018
4.79
 4,000 4.79 4.79 4.79 0 0 0
03/10/2018
4.79
 1,600 4.79 4.79 4.79 0 0 0
02/10/2018
4.79
 200 4.79 4.79 4.79 0 0 0
01/10/2018
4.79
 7,100 4.79 4.79 4.79 0 0 0
28/09/2018
4.79
 600 4.88 4.88 4.79 0 0 0
27/09/2018
4.88
 3,400 4.88 4.88 4.88 0 0 0
26/09/2018
4.88
 12,000 4.88 4.97 4.79 0 0 0
25/09/2018
4.88
 14,219 4.88 4.88 4.88 0 0 0
24/09/2018
4.88
 8,000 4.97 4.97 4.88 0 0 0
21/09/2018
4.97
 1,600 4.97 4.97 4.97 0 0 0
20/09/2018
4.97
 12,100 4.62 4.97 4.62 0 0 0
19/09/2018
4.62
 11,100 4.62 4.88 4.62 0 0 0
18/09/2018
4.62
 5,000 4.62 4.62 4.62 0 0 0
17/09/2018
4.62
 52,400 5.15 5.15 4.62 0 0 0
14/09/2018
5.15
 100 5.06 5.15 5.15 0 0 0
13/09/2018
5.06
 2,800 5.06 5.15 4.62 0 0 0
12/09/2018
5.06
 0 5.06 5.06 5.06 0 0 0
11/09/2018
5.06
 0 5.06 5.06 5.06 0 0 0
10/09/2018
5.06
 600 5.06 5.06 5.06 0 0 0
07/09/2018
5.06
 35,500 4.62 5.15 4.62 0 0 0
06/09/2018
4.62
 29,710 4.53 4.62 4.53 0 0 0
05/09/2018
4.53
 100 4.70 4.70 4.53 0 0 0
04/09/2018
4.70
 5,000 4.62 4.70 4.70 0 0 0
31/08/2018
4.62
 28,400 4.70 4.70 4.44 0 0 0
30/08/2018
4.70
 0 4.70 4.70 4.70 0 0 0
29/08/2018
4.70
 0 4.62 4.70 4.70 0 0 0
28/08/2018
4.62
 13,500 4.44 4.70 4.62 0 0 0
27/08/2018
4.44
 0 4.44 4.44 4.44 0 0 0
24/08/2018
4.44
 2,000 4.44 4.44 4.44 0 0 0
23/08/2018
4.44
 800 4.53 4.53 4.44 0 0 0
22/08/2018
4.53
 2,200 4.44 4.53 4.53 0 0 0
21/08/2018
4.44
 500 4.44 4.44 4.44 0 0 0
20/08/2018
4.44
 2,400 4.44 4.44 4.44 0 0 0
17/08/2018
4.44
 10,100 4.53 4.70 4.44 0 0 0
16/08/2018
4.53
 0 4.53 4.53 4.53 0 0 0
15/08/2018
4.53
 0 4.53 4.53 4.53 0 0 0
14/08/2018
4.53
 0 4.53 4.53 4.53 0 0 0
13/08/2018
4.53
 0 4.53 4.53 4.53 0 0 0
10/08/2018
4.53
 6,400 4.53 4.53 4.53 0 0 0
09/08/2018
4.53
 2,000 4.53 4.53 4.53 0 0 0
08/08/2018
4.53
 3,800 4.53 4.53 4.53 0 0 0
07/08/2018
4.53
 5 4.53 4.53 4.53 0 0 0
06/08/2018
4.53
 22,000 4.53 4.53 4.53 0 0 0
03/08/2018
4.53
 10,200 4.44 4.53 4.53 0 0 0
02/08/2018
4.44
 14,100 4.44 4.44 4.26 0 0 0
01/08/2018
4.44
 3,000 4.44 4.44 4.44 0 0 0
31/07/2018
4.44
 5,400 4.44 4.44 4.44 0 0 0
30/07/2018
4.44
 67,700 4.62 4.62 4.44 0 0 0
27/07/2018
4.62
 6,100 4.70 4.70 4.62 0 0 0
26/07/2018
4.70
 5,500 4.70 4.70 4.62 0 0 0
25/07/2018
4.70
 11,000 4.70 4.79 4.70 0 0 0
24/07/2018
4.70
 5,100 5.15 5.15 4.70 0 0 0
23/07/2018
5.15
 0 5.15 5.15 5.15 0 0 0
20/07/2018
5.15
 600 5.15 5.15 5.15 0 0 0
19/07/2018
5.15
 8,410 5.33 5.33 5.15 0 0 0
18/07/2018
5.33
 118,100 4.70 5.33 4.70 0 0 0
17/07/2018
4.70
 20,000 4.70 4.70 4.70 0 0 0
16/07/2018
4.70
 16,000 4.62 4.70 4.70 0 0 0
13/07/2018
4.62
 23,200 4.62 4.62 4.53 0 0 0
12/07/2018
4.62
 6,400 4.53 4.62 4.53 0 0 0
11/07/2018
4.53
 5,300 4.53 4.53 4.53 0 0 0
10/07/2018
4.53
 12,800 4.53 4.53 4.53 0 0 0
09/07/2018
4.53
 6,100 4.44 4.53 4.53 0 0 0
06/07/2018
4.44
 13,900 4.53 4.53 4.44 0 0 0
05/07/2018
4.53
 10,200 4.53 4.53 4.53 0 0 0
04/07/2018
4.53
 141,500 4.53 4.53 3.91 0 0 0
03/07/2018
4.53
 39,200 4.53 4.53 4.53 0 0 0
02/07/2018
4.53
 35,000 4.62 4.62 4.53 200 0 0.0
29/06/2018
4.62
 0 4.62 4.62 4.62 0 0 0
28/06/2018
4.62
 22,106 4.53 4.62 4.53 0 0 0
27/06/2018
4.53
 5,006 4.62 4.62 4.53 0 0 0
26/06/2018
4.62
 44,400 4.62 4.62 4.53 0 0 0
25/06/2018
4.62
 44,200 4.62 4.62 4.53 0 0 0
22/06/2018
4.62
 9,500 4.70 4.70 4.62 0 0 0
21/06/2018
4.70
 52,300 4.35 4.70 4.44 0 0 0
20/06/2018
4.35
 900 4.26 4.35 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |