Công ty cổ phần Nhựa sinh thái Việt Nam (eco)

33.80
-1.70
(-4.79%)
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) 		-2.60 -6.74% 244,300 0 0
33.80
39.50
33.80
2 tháng
(2025-11-28) 		6 20% 736,100 26,800 1.1
30
39.90
33.80
3 tháng
(2025-10-29) 		12.42 52.69% 1,205,700 26,800 1.1
20.92
39.90
33.80
6 tháng
(2025-07-31) 		18.43 104.91% 3,978,900 -33,100 -0.0
14.45
39.90
33.80
12 tháng
(2025-02-04) 		24.67 217.67% 11,372,110 26,800 0.6
8.59
39.90
33.80
24 tháng
(2024-10-08) 		23.45 186.87% 20,204,818 26,800 0.6
8.59
39.90
33.80
36 tháng
(2024-10-08) 		23.45 186.87% 20,204,818 26,800 0.6
8.59
39.90
33.80
60 tháng
(2024-10-08) 		23.45 186.87% 20,204,818 26,800 0.6
8.59
39.90
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
24.57
 46,800 25.86 26.32 24.34 0 0 0
04/09/2025
25.86
 67,400 26.24 26.62 24.95 0 0 0
03/09/2025
25.86
 55,100 28.14 28.37 25.86 0 0 0
29/08/2025
28.14
 115,600 25.10 30.42 24.34 8,700 0 0.3
28/08/2025
26.01
 44,800 28.14 28.14 25.71 0 0 0
27/08/2025
28.22
 31,900 28.14 28.75 27.76 0 0 0
26/08/2025
25.71
 41,000 22.82 25.71 22.36 0 0 0
25/08/2025
23.58
 27,900 20.92 23.58 20.92 0 0 0
22/08/2025
20.99
 28,900 20.16 20.99 19.77 0 0 0
21/08/2025
20.31
 70,600 20.31 20.31 17.87 0 0 0
20/08/2025
20.92
 25,200 20.54 20.92 19.85 0 0 0
19/08/2025
20.69
 22,100 20.69 21.68 19.77 0 0 0
18/08/2025
20.84
 21,600 21.68 21.68 19.77 0 0 0
15/08/2025
21.37
 50,200 19.77 21.37 19.77 0 0 0
14/08/2025
19.93
 125,400 17.87 19.93 17.34 0 0 0
13/08/2025
18.56
 81,400 17.42 19.01 16.28 0 41,200 -0.9
12/08/2025
16.88
 65,600 16.73 18.41 16.43 0 9,700 -0.2
11/08/2025
17.11
 101,400 17.11 18.25 15.21 0 0 0
08/08/2025
17.49
 29,700 16.66 17.72 15.97 0 0 0
07/08/2025
15.97
 40,100 17.26 17.49 15.97 0 9,000 -0.2
06/08/2025
17.26
 18,200 15.06 17.26 15.06 0 0 0
05/08/2025
14.53
 21,100 16.73 16.73 14.53 0 0 0
04/08/2025
14.45
 23,800 16.35 16.35 14.45 0 0 0
01/08/2025
16.50
 14,700 17.57 17.57 16.50 0 0 0
31/07/2025
17.57
 23,800 16.35 17.57 16.28 0 0 0
30/07/2025
16.20
 12,300 13.69 16.20 13.69 0 0 0
29/07/2025
16.20
 186,700 16.20 18.25 13.99 0 0 0
28/07/2025
16.35
 22,800 17.49 17.49 15.59 0 0 0
25/07/2025
17.72
 23,900 17.72 17.72 16.73 0 0 0
24/07/2025
17.65
 16,400 18.25 18.25 17.65 0 0 0
23/07/2025
18.25
 24,400 18.63 18.63 18.03 0 0 0
22/07/2025
19.32
 21,100 19.24 19.32 17.57 0 0 0
21/07/2025
19.32
 26,400 19.93 20.92 19.32 0 0 0
18/07/2025
20.54
 18,400 19.77 21.98 19.24 0 0 0
17/07/2025
19.93
 28,900 20.16 20.16 19.01 0 0 0
16/07/2025
20.00
 185,600 20.00 20.00 19.01 0 0 0
15/07/2025
20.38
 26,300 20.16 20.69 20.00 0 0 0
14/07/2025
20.16
 24,400 19.77 20.54 19.77 0 0 0
11/07/2025
19.55
 21,800 21.07 21.07 19.01 0 0 0
10/07/2025
20.54
 17,300 19.55 21.68 19.47 0 0 0
09/07/2025
19.39
 106,500 20.54 20.54 19.24 0 0 0
08/07/2025
20.16
 115,100 20.16 20.54 19.77 0 0 0
07/07/2025
20.46
 22,400 20.23 20.46 20.00 0 0 0
04/07/2025
20.92
 16,400 19.62 20.92 19.62 0 0 0
03/07/2025
19.70
 14,400 19.70 20.16 19.70 0 0 0
02/07/2025
19.62
 280,300 19.24 20.84 18.03 0 0 0
01/07/2025
19.24
 28,300 19.24 19.39 19.09 0 0 0
30/06/2025
19.01
 33,200 19.62 20.84 18.25 0 0 0
27/06/2025
19.62
 134,300 18.25 20.16 18.25 59,900 0 1.5
26/06/2025
17.72
 26,200 18.63 19.70 17.57 0 0 0
25/06/2025
18.94
 24,100 18.56 20.16 17.72 0 0 0
24/06/2025
18.41
 146,200 18.25 19.39 18.25 0 0 0
23/06/2025
18.41
 62,600 19.85 20.31 17.87 0 39,200 -0.9
20/06/2025
18.48
 79,700 16.73 18.48 16.35 0 13,600 0
19/06/2025
16.35
 40,000 15.59 16.73 15.59 0 13,700 0
18/06/2025
15.59
 36,900 17.49 17.49 14.83 0 0 0
17/06/2025
17.49
 92,100 16.35 17.80 15.97 66,500 0 0
16/06/2025
15.52
 36,600 15.52 15.52 15.21 0 0 0
13/06/2025
14.60
 67,200 12.32 14.60 11.26 0 0 0
12/06/2025
13.08
 26,900 11.41 13.08 11.10 0 0 0
11/06/2025
11.94
 25,600 11.10 11.94 11.10 0 0 0
10/06/2025
11.41
 29,400 11.41 11.41 10.95 0 0 0
09/06/2025
11.10
 39,700 10.95 11.26 10.95 0 0 0
06/06/2025
11.18
 31,500 11.18 11.64 11.18 0 0 0
05/06/2025
11.18
 21,700 11.41 11.41 11.18 0 0 0
04/06/2025
11.26
 23,000 11.03 12.09 10.88 0 0 0
03/06/2025
10.88
 25,400 10.88 10.88 10.88 0 0 0
02/06/2025
10.80
 20,300 10.80 11.03 10.80 0 0 0
30/05/2025
11.03
 29,900 11.41 11.41 10.80 0 0 0
29/05/2025
11.18
 11,500 11.03 12.09 10.95 0 0 0
28/05/2025
11.56
 33,300 12.17 12.93 10.80 0 0 0
27/05/2025
12.93
 24,000 12.40 12.93 12.40 0 0 0
26/05/2025
12.32
 92,200 11.10 12.32 11.10 0 0 0
23/05/2025
11.10
 29,700 10.72 11.10 10.65 0 0 0
22/05/2025
10.57
 26,600 10.57 10.95 10.50 0 0 0
21/05/2025
10.42
 46,000 10.57 10.80 10.34 0 0 0
20/05/2025
10.57
 71,700 10.65 10.88 10.34 0 0 0
19/05/2025
10.65
 38,300 10.95 11.03 10.57 0 0 0
16/05/2025
11.18
 37,800 10.80 11.18 10.50 0 0 0
15/05/2025
10.57
 44,400 10.65 10.80 10.50 0 0 0
14/05/2025
10.65
 45,200 10.65 10.88 10.50 0 0 0
13/05/2025
11.03
 40,100 10.57 11.18 10.42 0 0 0
12/05/2025
10.50
 51,600 10.65 10.80 10.42 0 0 0
09/05/2025
10.65
 56,500 10.57 11.10 10.34 0 0 0
08/05/2025
10.65
 65,800 10.80 10.95 10.42 0 0 0
07/05/2025
11.10
 64,300 10.42 11.18 10.04 0 0 0
06/05/2025
10.27
 47,800 9.96 10.65 9.89 0 0 0
05/05/2025
10.19
 42,800 9.81 10.27 9.74 0 0 0
29/04/2025
10.12
 38,500 9.74 10.27 9.66 0 0 0
28/04/2025
10.04
 43,700 10.12 10.12 9.58 0 0 0
25/04/2025
9.96
 68,700 10.04 10.34 9.74 0 0 0
24/04/2025
10.27
 50,600 10.04 10.42 9.74 0 0 0
23/04/2025
10.27
 91,100 9.51 10.42 9.35 0 0 0
22/04/2025
9.13
 105,600 9.74 9.96 8.90 0 0 0
21/04/2025
9.81
 57,400 10.12 10.42 9.81 0 0 0
18/04/2025
10.12
 42,600 10.27 10.27 9.58 0 0 0
17/04/2025
9.81
 58,800 9.89 10.04 9.58 0 0 0
16/04/2025
9.89
 100,000 9.89 10.42 9.58 0 0 0
15/04/2025
9.89
 63,700 9.74 10.34 9.35 0 0 0
14/04/2025
9.89
 48,000 9.89 10.27 9.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |