CTCP Nhựa Việt Nam (vnp)

20.40
1.10
(5.70%)
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
(2026-02-11) 		2 11.49% 624,000 0 0
16.10
20.40
20.40
2 tháng
(2026-01-12) 		1 5.43% 3,014,000 0 0
16.10
20.80
20.40
3 tháng
(2025-12-15) 		-0.40 -2.02% 4,994,400 0 0
16.10
21.80
20.40
6 tháng
(2025-09-15) 		6.40 49.23% 14,148,400 0 0
12.40
24.20
20.40
12 tháng
(2025-03-18) 		9.10 88.41% 20,117,300 -300 -0.0
9.59
24.20
20.40
24 tháng
(2024-03-25) 		8.30 74.85% 24,878,868 -1,800 -0.0
8.43
24.20
20.40
36 tháng
(2023-03-29) 		9.72 100.51% 29,065,896 -34,600 -0.5
8.43
24.20
20.40
60 tháng
(2021-04-08) 		10.26 112.19% 83,924,772 -400 -0.1
7.10
27.25
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
12.70
 5,000 12.80 12.80 12.70 0 0 0
14/10/2025
12.90
 10,500 12.50 13 12.50 0 0 0
13/10/2025
12.80
 1,700 12.70 12.90 12.70 0 0 0
10/10/2025
13
 18,400 12.80 13 12.50 0 0 0
09/10/2025
12.90
 5,400 12.80 12.90 12.70 0 0 0
08/10/2025
12.70
 21,000 12.60 12.80 12.60 0 0 0
07/10/2025
12.70
 10,200 12.80 12.80 12.50 0 0 0
06/10/2025
12.70
 12,200 12.80 12.80 12.50 0 0 0
03/10/2025
12.60
 3,100 12.40 12.70 12.40 0 0 0
02/10/2025
12.50
 1,600 13 13 12.40 0 0 0
01/10/2025
12.40
 1,600 12.50 12.60 12.20 0 0 0
30/09/2025
12.40
 12,800 12.60 12.60 12.10 0 0 0
29/09/2025
12.40
 26,000 12.70 12.70 12.20 0 0 0
26/09/2025
12.50
 18,100 12.20 12.90 12.20 0 0 0
25/09/2025
12.60
 37,900 12.70 12.70 12.10 0 0 0
24/09/2025
12.60
 2,900 12.60 13 12.30 0 0 0
23/09/2025
12.60
 26,300 12.50 12.80 12.30 0 0 0
22/09/2025
12.80
 1,100 13 13 12.80 0 0 0
19/09/2025
12.60
 17,400 12.90 12.90 12.40 0 0 0
18/09/2025
12.90
 10,000 13 13 12.50 0 0 0
17/09/2025
13
 16,500 12.90 13 12.90 0 0 0
16/09/2025
12.90
 1,400 12.80 13 12.80 0 0 0
15/09/2025
13
 15,000 12.80 13 12 0 0 0
12/09/2025
12.90
 4,500 12.90 12.90 12.80 0 0 0
11/09/2025
12.80
 3,200 12.90 12.90 11.80 0 0 0
10/09/2025
12.80
 3,300 12.50 12.80 12.50 0 0 0
09/09/2025
12.50
 1,200 12.50 12.50 12.20 0 0 0
08/09/2025
12.50
 5,800 12.40 12.50 12 0 0 0
05/09/2025
12.40
 4,100 12.50 12.50 12.40 0 0 0
04/09/2025
12.40
 1,800 12.30 12.50 12.20 0 0 0
03/09/2025
12.40
 4,100 12.60 12.60 12.20 0 0 0
29/08/2025
12.50
 11,900 12.50 12.60 12.30 0 0 0
28/08/2025
12.10
 2,000 12.60 12.60 11.90 0 0 0
27/08/2025
12.10
 2,300 11.60 12.10 11.50 0 0 0
26/08/2025
11.90
 10,800 11.90 12.40 10.50 0 0 0
25/08/2025
12.30
 1,900 12.20 12.30 12.20 0 0 0
22/08/2025
11.90
 9,800 12.10 12.20 11.90 0 0 0
21/08/2025
12.20
 13,400 12.20 12.20 12 0 0 0
20/08/2025
12.70
 30,000 12.90 12.90 12 0 0 0
19/08/2025
12.70
 77,900 13.30 13.30 12.70 0 0 0
18/08/2025
13.10
 59,800 13.40 13.40 13.10 0 0 0
15/08/2025
13.30
 111,700 13.50 13.60 13.20 0 0 0
14/08/2025
13.50
 60,400 13.90 13.90 13.50 0 0 0
13/08/2025
13.60
 51,900 13.80 13.80 13.60 0 0 0
12/08/2025
13.90
 43,500 14 14 13.80 0 0 0
11/08/2025
13.80
 27,200 14 14.10 13.80 0 0 0
08/08/2025
14
 83,300 14.20 14.20 13.90 0 0 0
07/08/2025
14.20
 59,300 14.20 14.30 14.10 0 0 0
06/08/2025
14.10
 65,000 14.50 14.50 14 0 0 0
05/08/2025
14.30
 35,700 14.60 14.60 14.30 0 0 0
04/08/2025
14.60
 5,400 14.50 14.70 14.40 0 0 0
01/08/2025
14.50
 12,000 14.50 14.60 14.40 0 0 0
31/07/2025
14.50
 4,400 14.50 14.70 14.40 0 0 0
30/07/2025
14.50
 6,100 14.30 15 14.30 0 0 0
29/07/2025
14.20
 30,100 14.40 14.40 14.20 0 0 0
28/07/2025
14.70
 20,400 14.50 14.80 14.40 0 0 0
25/07/2025
14.60
 50,500 14.70 14.80 14.60 0 0 0
24/07/2025
14.70
 30,800 14.30 14.70 14.30 0 0 0
23/07/2025
15.20
 44,300 14.20 15.20 14.20 0 0 0
22/07/2025
14.30
 5,600 14.20 14.30 14.10 0 0 0
21/07/2025
14.10
 7,400 14.20 14.20 14.10 0 0 0
18/07/2025
14.40
 93,600 14.50 14.50 14.10 0 0 0
17/07/2025
14.40
 22,000 14.50 14.60 14.30 0 0 0
16/07/2025
14.50
 28,800 14.50 14.50 14.40 0 0 0
15/07/2025
14.50
 11,500 14.50 14.60 14.50 0 0 0
14/07/2025
14.60
 18,700 14.70 14.70 14.40 0 0 0
11/07/2025
14.70
 10,100 14.80 14.80 14.60 0 0 0
10/07/2025
14.80
 8,300 14.80 14.80 14.70 0 0 0
09/07/2025
14.80
 13,500 14.90 15 14.80 0 0 0
08/07/2025
15
 19,000 14.80 15 14.70 0 0 0
07/07/2025
14.70
 38,400 14.80 14.80 14.70 0 0 0
04/07/2025
15
 14,800 14.90 15 14.80 0 0 0
03/07/2025
14.90
 21,500 15 15 14.80 0 0 0
02/07/2025
15
 15,900 16.70 16.70 14.90 0 0 0
01/07/2025
15
 15,400 15.20 15.20 14.90 0 0 0
30/06/2025
15.20
 9,800 15.50 15.50 14.80 0 0 0
27/06/2025
15.60
 46,700 15.50 17.10 15.50 0 0 0
26/06/2025
15.40
 34,000 14.40 15.40 14.30 0 0 0
25/06/2025
14.50
 21,300 14.50 14.50 14.20 0 0 0
24/06/2025
14.50
 28,800 14.70 14.70 14.40 0 0 0
23/06/2025
14.50
 130,500 15.20 15.30 14.50 0 0 0
20/06/2025
15.20
 80,300 15.70 15.90 15.20 0 1,100 0
19/06/2025
15.80
 53,500 16 16 15.50 0 0 0
18/06/2025
15.90
 140,700 15.90 16.20 15.80 0 0 0
17/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
17/06/2025
15.80
 107,300 15.80 17.40 15 1,100 0 0
16/06/2025
15.80
 247,000 15.44 15.98 15.44 0 0 0
13/06/2025
15.44
 120,900 15.44 15.53 15.09 0 0 0
12/06/2025
15.27
 63,100 15.18 15.27 15.00 0 0 0
11/06/2025
15.18
 56,200 15.00 15.18 14.91 0 0 0
10/06/2025
15.00
 49,300 15.09 15.18 14.82 0 0 0
09/06/2025
15.00
 74,300 15.18 15.36 15.00 0 0 0
06/06/2025
15.18
 22,500 15.18 15.36 15.00 0 0 0
05/06/2025
15.36
 169,600 14.91 15.44 14.82 0 0 0
04/06/2025
14.91
 66,400 15.00 15.27 14.91 0 0 0
03/06/2025
14.91
 105,500 15.27 15.36 14.73 0 0 0
02/06/2025
15.27
 154,600 15.09 15.53 15.09 0 0 0
30/05/2025
14.65
 253,100 14.20 15.36 14.11 0 0 0
29/05/2025
14.11
 120,500 14.02 14.38 14.02 0 0 0
28/05/2025
14.02
 142,600 13.23 14.02 13.23 0 0 0
27/05/2025
13.14
 28,900 13.14 13.31 13.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |