CTCP Nhựa Việt Nam (vnp)

23.10
0.10
(0.43%)
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
(2025-11-05) 		6 34.48% 4,923,700 0 0
15.40
23.40
23.10
2 tháng
(2025-10-06) 		10.70 84.25% 7,854,400 0 0
12.70
23.40
23.10
3 tháng
(2025-09-08) 		10.90 87.20% 8,064,100 0 0
12.40
23.40
23.10
6 tháng
(2025-06-09) 		8.40 55.99% 10,644,100 0 0
11.90
23.40
23.10
12 tháng
(2024-12-10) 		14.17 153.48% 15,881,805 -300 -0.0
8.43
23.40
23.10
24 tháng
(2023-12-18) 		12.30 110.90% 19,666,272 -1,800 -0.0
8.43
23.40
23.10
36 tháng
(2022-12-21) 		14.97 177.49% 23,521,798 -34,600 -0.5
8.43
23.40
23.10
60 tháng
(2020-12-31) 		16.12 221.49% 88,861,963 -5,800 -0.2
7.10
27.25
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/06/2018
4.26
 7,300 4.70 4.70 4.26 0 0 0
18/06/2018
4.70
 300 4.70 4.70 4.70 0 0 0
15/06/2018
4.70
 104 4.62 4.70 4.70 0 0 0
14/06/2018
4.62
 13,700 4.44 4.70 4.44 0 0 0
13/06/2018
4.44
 400 4.62 4.62 4.08 0 0 0
12/06/2018
4.62
 0 4.53 4.62 4.62 0 0 0
11/06/2018
4.53
 800 4.79 4.79 4.53 0 0 0
08/06/2018
4.79
 2,300 4.53 4.79 4.53 0 0 0
07/06/2018
4.53
 17,604 4.53 4.62 4.53 0 0 0
06/06/2018
4.53
 8,506 4.62 4.62 4.53 0 0 0
05/06/2018
4.62
 5,100 4.70 4.79 4.62 0 0 0
04/06/2018
4.70
 24,010 4.62 4.70 4.62 0 0 0
01/06/2018
4.62
 17,800 4.70 4.70 4.53 0 0 0
31/05/2018
4.70
 2,600 4.62 4.70 4.44 0 0 0
30/05/2018
4.62
 2,102 4.62 4.70 4.62 0 0 0
29/05/2018
4.62
 6,000 4.44 4.88 4.62 0 0 0
28/05/2018
4.44
 72,300 4.35 4.62 4.44 0 0 0
25/05/2018
4.35
 18,400 4.70 4.70 4.35 0 0 0
24/05/2018
4.70
 140 4.62 4.70 4.70 0 0 0
23/05/2018
4.62
 304 4.53 4.62 4.44 0 0 0
22/05/2018
4.53
 36,403 4.53 4.53 4.53 0 0 0
21/05/2018
4.53
 18,000 4.53 4.62 4.53 0 0 0
18/05/2018
4.53
 11,700 4.62 4.62 4.53 0 0 0
17/05/2018
4.62
 36,610 4.62 4.62 4.53 0 0 0
16/05/2018
4.62
 6,308 4.70 4.70 4.62 0 0 0
15/05/2018
4.70
 9,300 4.62 4.70 4.53 0 0 0
14/05/2018
4.62
 2,200 4.62 4.62 4.53 0 0 0
11/05/2018
4.62
 15,000 4.62 4.62 4.44 0 0 0
10/05/2018
4.62
 54,100 4.70 4.79 4.62 0 50,000 -0.3
09/05/2018
4.70
 29,400 4.79 4.79 4.62 0 0 0
08/05/2018
4.79
 18,100 4.79 4.88 4.70 0 0 0
07/05/2018
4.79
 1,300 4.79 4.88 4.53 0 0 0
04/05/2018
4.79
 1,638 4.70 4.79 4.62 0 0 0
03/05/2018
4.70
 31,400 4.70 4.70 4.53 0 0 0
02/05/2018
4.70
 23,500 4.70 4.88 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |