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)
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
15/05/2019
3.65
 100 4.08 4.08 3.65 0 0 0
14/05/2019
4.08
 1,000 4.08 4.08 3.99 0 0 0
13/05/2019
4.08
 3,800 4.08 4.08 3.82 0 0 0
10/05/2019
4.08
 100 3.82 4.08 4.08 0 0 0
09/05/2019
3.82
 6,400 3.91 3.91 3.82 0 0 0
08/05/2019
3.91
 6,270 4.08 4.08 3.48 0 0 0
07/05/2019
4.08
 0 4.08 4.08 4.08 0 0 0
06/05/2019
4.08
 0 4.08 4.08 4.08 0 0 0
03/05/2019
4.08
 0 4.08 4.08 4.08 0 0 0
02/05/2019
4.08
 0 4.08 4.08 4.08 0 0 0
26/04/2019
4.08
 3,000 4.25 4.25 4.08 0 0 0
25/04/2019
4.25
 0 4.25 4.25 4.25 0 0 0
24/04/2019
4.25
 100 4.16 4.25 4.25 0 0 0
23/04/2019
4.16
 1,500 4.08 4.16 4.16 0 0 0
22/04/2019
4.08
 5,000 4.33 4.33 4.08 0 5,000 -0.0
19/04/2019
4.33
 0 4.33 4.33 4.33 0 0 0
18/04/2019
4.33
 100 4.08 4.33 4.33 0 0 0
17/04/2019
4.08
 11,700 4.25 4.25 4.08 0 0 0
16/04/2019
4.25
 100 4.42 4.42 4.25 0 0 0
12/04/2019
4.42
 3,400 4.42 4.42 4.08 0 0 0
11/04/2019
4.42
 3,000 4.33 4.42 4.42 0 0 0
10/04/2019
4.33
 15,900 4.25 4.33 4.25 0 0 0
09/04/2019
4.25
 600 4.25 4.42 4.25 0 0 0
08/04/2019
4.25
 6,000 4.25 4.25 4.25 0 0 0
05/04/2019
4.25
 600 4.08 4.42 4.25 0 0 0
04/04/2019
4.08
 10,200 4.25 4.42 4.08 0 0 0
03/04/2019
4.25
 0 4.25 4.25 4.25 0 0 0
02/04/2019
4.25
 800 4.08 4.25 4.25 0 0 0
01/04/2019
4.08
 57,400 4.25 4.50 4.08 0 0 0
29/03/2019
4.25
 800 4.25 4.25 4.25 0 0 0
28/03/2019
4.25
 0 4.25 4.25 4.25 0 0 0
27/03/2019
4.25
 0 4.25 4.25 4.25 0 0 0
26/03/2019
4.25
 3,100 4.25 4.25 4.25 0 0 0
25/03/2019
4.25
 0 4.25 4.25 4.25 0 0 0
22/03/2019
4.25
 2,000 4.59 4.59 4.25 0 0 0
21/03/2019
4.59
 0 4.59 4.59 4.59 0 0 0
20/03/2019
4.59
 800 4.33 4.59 4.59 0 0 0
19/03/2019
4.33
 710 4.59 4.59 4.25 0 0 0
18/03/2019
4.59
 3,700 4.33 4.59 4.25 0 0 0
15/03/2019
4.33
 7,600 3.99 4.59 4.33 0 0 0
14/03/2019
3.99
 110 4.50 4.50 3.99 0 0 0
13/03/2019
4.50
 0 4.50 4.50 4.50 0 0 0
12/03/2019
4.50
 8,200 4.42 4.50 4.25 0 0 0
11/03/2019
4.42
 1,000 4.25 4.42 4.42 0 0 0
08/03/2019
4.25
 0 4.25 4.25 4.25 0 0 0
07/03/2019
4.25
 0 4.25 4.25 4.25 0 0 0
06/03/2019
4.25
 5,000 4.33 4.33 4.25 0 0 0
05/03/2019
4.33
 0 4.33 4.33 4.33 0 0 0
04/03/2019
4.33
 0 4.50 4.33 4.33 0 0 0
01/03/2019
4.50
 2,700 4.50 4.50 4.25 0 0 0
28/02/2019
4.50
 7,500 4.67 4.67 4.50 0 0 0
27/02/2019
4.67
 0 4.67 4.67 4.67 0 0 0
26/02/2019
4.67
 0 4.67 4.67 4.67 0 0 0
25/02/2019
4.67
 0 4.84 4.67 4.67 0 0 0
22/02/2019
4.84
 2,900 4.59 4.84 4.59 0 0 0
21/02/2019
4.59
 2,000 4.25 4.59 4.59 0 0 0
20/02/2019
4.25
 0 4.25 4.25 4.25 0 0 0
19/02/2019
4.25
 400 4.25 4.25 4.25 0 0 0
18/02/2019
4.25
 0 4.25 4.25 4.25 0 0 0
15/02/2019
4.25
 130 4.25 4.25 4.25 0 0 0
14/02/2019
4.25
 1,000 4.59 4.59 4.25 0 0 0
13/02/2019
4.59
 0 4.59 4.59 4.59 0 0 0
12/02/2019
4.59
 0 4.76 4.59 4.59 0 0 0
11/02/2019
4.76
 1,200 4.50 4.76 4.59 0 0 0
01/02/2019
4.50
 0 4.50 4.50 4.50 0 0 0
31/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
30/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
29/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
28/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
25/01/2019
4.50
 500 4.50 4.50 4.50 0 0 0
24/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
23/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |