Công ty Cổ phần Sản xuất và Thương mại Nhựa Việt Thành (vtz)

20.20
-0.10
(-0.49%)
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
(2026-02-23) 		-0.10 -0.49% 20,341,800 72,000 1.5
20
20.50
20.30
2 tháng
(2026-01-16) 		0.10 0.50% 48,467,900 124,800 2.5
19.70
20.50
20.30
3 tháng
(2025-12-17) 		1.20 6.32% 78,278,200 243,100 4.7
19
20.50
20.30
6 tháng
(2025-09-18) 		1.20 6.32% 164,169,700 -95,300 -1.4
18
20.50
20.30
12 tháng
(2025-03-24) 		3.40 20.24% 370,037,800 356,100 6.0
16.30
20.50
20.30
24 tháng
(2024-03-27) 		12.79 172.58% 546,844,718 780,962 15.3
7.23
20.50
20.30
36 tháng
(2023-04-03) 		12.79 172.58% 580,240,040 795,462 15.4
6.79
20.50
20.30
60 tháng
(2021-11-25) 		8.63 74.61% 588,783,130 795,462 15.4
5.98
20.50
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
18.40
 1,520,500 18.50 18.70 18.30 18,200 10,800 0.1
16/10/2025
18.50
 1,716,900 18.30 18.60 18.30 44,700 7,300 0.7
15/10/2025
18.30
 1,346,600 18.40 18.60 18.30 7,500 32,300 -0.5
14/10/2025
18.40
 1,482,900 18.60 18.70 18.30 23,500 2,100 0.4
13/10/2025
18.60
 1,277,200 18.50 18.60 18.40 0 2,200 -0.0
10/10/2025
18.50
 1,735,700 18.30 18.50 18.20 12,900 11,500 0.0
09/10/2025
18.30
 1,223,800 18.20 18.30 18.10 0 0 0
08/10/2025
18.20
 1,342,600 18.20 18.30 18 0 81,600 -1.5
07/10/2025
18.20
 1,400,100 18.40 18.50 18.10 3,300 32,200 -0.5
06/10/2025
18.40
 1,302,600 18.30 18.50 18.20 400 400 0
03/10/2025
18.30
 1,202,700 18.50 18.50 18.10 6,600 17,500 -0.2
02/10/2025
18.40
 1,362,800 18.40 18.60 18.30 11,600 13,100 -0.0
01/10/2025
18.40
 2,074,400 18.60 18.60 18.30 34,300 40,500 -0.1
30/09/2025
18.60
 1,525,000 18.70 19 18.30 2,000 69,800 -1.3
29/09/2025
18.80
 1,550,000 18.90 19 18.70 400 36,200 -0.7
26/09/2025
18.90
 1,481,000 19.10 19.20 18.90 6,300 6,700 -0.0
25/09/2025
19.10
 1,811,100 19 19.20 18.80 9,600 13,600 -0.1
24/09/2025
18.90
 1,593,300 18.70 18.90 18.50 0 4,600 -0.1
23/09/2025
18.70
 1,514,200 18.70 18.80 18.60 0 3,900 -0.1
22/09/2025
18.70
 1,876,300 18.90 19.10 18.50 46,900 19,400 0.5
19/09/2025
18.90
 1,501,300 19 19.10 18.80 5,500 14,000 -0.2
18/09/2025
19
 1,573,000 19.30 19.40 18.80 0 13,600 -0.3
17/09/2025
19.20
 1,742,600 19.40 19.50 19 5,000 3,700 0.0
16/09/2025
19.50
 2,082,500 19.50 19.80 19.30 6,300 0 0.1
15/09/2025
19.50
 1,977,400 19.30 19.70 19.20 61,000 9,500 1.0
12/09/2025
19.30
 2,401,800 19.20 19.40 19.10 1,900 800 0.0
11/09/2025
19.10
 2,063,400 19 19.10 18.70 7,100 6,000 0.0
10/09/2025
19
 1,602,400 18.90 19.10 18.90 9,300 3,400 0.1
09/09/2025
18.90
 1,711,600 18.90 19.10 18.80 10,800 14,400 -0.1
08/09/2025
19
 1,621,600 19.20 19.40 18.90 39,900 4,500 0.7
05/09/2025
19.20
 2,457,100 19.10 19.40 19.10 4,200 0 0.1
04/09/2025
19.10
 1,930,300 18.80 19.30 18.60 11,600 6,800 0.1
03/09/2025
18.70
 1,708,100 18.60 18.90 18.60 41,400 7,400 0.6
29/08/2025
18.60
 2,020,500 18.80 19 18.40 6,800 61,000 -1.0
28/08/2025
18.80
 2,467,900 18.70 18.90 18.60 9,800 4,200 0
27/08/2025
18.70
 3,411,800 18.60 18.80 18.60 293,700 1,400 5.5
26/08/2025
18.60
 1,620,000 18.60 18.70 17.80 0 185,400 -3.4
25/08/2025
18.60
 2,043,500 18.90 19.10 18.60 41,700 74,600 -0.6
22/08/2025
18.90
 2,030,100 19.10 19.30 18.70 130,700 82,800 0.9
21/08/2025
19.10
 2,630,400 19 19.20 19 137,400 5,100 2.5
20/08/2025
19
 1,412,300 18.90 19.10 18.60 47,400 141,500 -1.8
19/08/2025
18.90
 1,941,200 18.60 19 17.70 68,600 92,600 -0.4
18/08/2025
18.60
 2,071,400 18.70 18.90 18.40 10,300 57,200 -0.9
15/08/2025
18.70
 2,461,300 19 19 18.60 34,800 22,600 0.2
14/08/2025
19
 2,293,000 19.10 19.40 18.90 43,900 65,500 -0.4
13/08/2025
19.20
 2,366,400 19.40 19.60 18.90 28,400 159,100 -2.5
12/08/2025
19.40
 2,537,900 19.40 19.70 19.10 0 40,400 -0.8
11/08/2025
19.20
 2,869,300 18.90 19.40 18.90 68,400 13,300 1.0
08/08/2025
18.90
 2,368,900 19.10 19.20 18.80 13,100 54,800 -0.8
07/08/2025
19
 2,867,800 18.90 19.10 18.70 10,500 19,700 -0.2
06/08/2025
18.90
 3,140,700 18.70 19.10 18.70 205,400 16,300 3.6
05/08/2025
18.70
 2,301,400 19 19.20 18.50 3,400 203,800 -3.8
04/08/2025
19
 2,213,800 19.20 19.30 18.90 0 3,400 -0.1
01/08/2025
19
 2,816,500 18.40 19.10 18.40 36,500 43,000 -0.1
31/07/2025
18.40
 2,544,400 18.60 18.80 18.30 105,400 0 1.9
30/07/2025
18.30
 2,247,500 18.20 18.40 18 0 93,100 -1.7
29/07/2025
18.20
 2,038,400 18.40 18.60 18.10 18,700 31,000 -0.2
28/07/2025
18.40
 2,324,300 18.20 18.50 18.10 0 0 0
25/07/2025
18.20
 2,407,500 18.10 18.40 17.90 197,800 0 3.6
24/07/2025
17.90
 1,971,400 17.60 18.10 17.60 240,500 0 4.3
23/07/2025
17.60
 2,014,600 17 17.70 17 256,800 10,800 4.3
22/07/2025
17
 1,484,800 16.70 17.10 16.60 0 51,000 -0.9
21/07/2025
16.70
 1,137,400 16.70 16.80 16.60 0 22,800 -0.4
18/07/2025
16.70
 1,387,300 16.80 16.90 16.60 1,200 48,200 -0.8
17/07/2025
16.80
 1,372,300 16.70 16.90 16.70 5,500 13,800 -0.1
16/07/2025
16.70
 1,317,900 16.60 16.80 16.60 0 46,900 -0.8
15/07/2025
16.60
 1,494,900 16.50 16.70 16.40 40,800 300 0.7
14/07/2025
16.50
 1,267,000 16.40 16.60 16.30 0 8,300 -0.1
11/07/2025
16.40
 1,476,800 16.60 16.70 16.40 0 47,300 -0.8
10/07/2025
16.60
 1,356,200 16.70 16.90 16.50 9,000 40,400 -0.5
09/07/2025
16.70
 1,579,100 16.70 16.90 16.60 0 49,300 -0.8
08/07/2025
16.70
 1,546,700 16.80 16.90 16.60 0 25,800 -0.4
07/07/2025
16.80
 1,409,300 16.90 17.10 16.70 6,000 32,300 -0.4
04/07/2025
16.90
 2,030,700 16.60 16.90 16.10 10,200 121,600 -1.9
03/07/2025
16.60
 1,491,900 16.80 16.90 16.50 0 83,200 -1.4
02/07/2025
16.80
 1,342,000 16.90 17 16.80 22,800 24,700 -0.0
01/07/2025
16.90
 1,489,900 16.80 17 16.70 0 20,000 -0.3
30/06/2025
16.90
 1,318,900 16.90 17 16.90 0 0 0
27/06/2025
16.90
 1,401,200 16.80 17 16.70 37,000 0 0.6
26/06/2025
16.80
 1,414,000 16.70 16.90 16.70 0 4,200 -0.1
25/06/2025
16.80
 1,336,300 16.90 16.90 16.60 0 37,600 -0.6
24/06/2025
16.90
 1,542,200 16.80 17.10 16.60 0 103,400 -1.7
23/06/2025
16.90
 1,204,600 17.20 17.20 16.80 0 42,400 -0.7
20/06/2025
17.20
 1,410,000 17.30 17.40 17.30 3,900 500 0.1
19/06/2025
17.30
 1,419,300 17.20 17.30 17.10 3,900 10,500 -0.1
18/06/2025
17.20
 1,316,500 17.30 17.30 17.20 2,300 6,300 -0.1
17/06/2025
17.20
 1,535,600 17.20 17.40 17.10 11,700 2,300 0.2
16/06/2025
17.20
 1,491,400 17.10 17.30 17 12,700 11,700 0.0
13/06/2025
17.10
 1,219,800 17.40 17.40 17 6,700 14,400 -0.1
12/06/2025
17.30
 1,434,800 17.30 17.50 17.20 22,600 5,000 0.3
11/06/2025
17.30
 1,288,100 17.20 17.50 17.20 5,100 2,100 0.1
10/06/2025
17.30
 1,805,300 17.10 17.40 17.10 42,200 7,900 0.6
09/06/2025
17.30
 1,415,900 17.40 17.50 17.20 0 3,100 -0.1
06/06/2025
17.40
 1,315,800 17.50 17.80 17.50 23,400 24,300 -0.0
05/06/2025
17.60
 1,567,600 17.70 17.90 17.50 67,200 600 1.2
04/06/2025
17.60
 1,687,200 17.50 17.80 17.50 108,100 0 1.9
03/06/2025
17.50
 1,840,300 17 17.60 17 157,400 0 2.7
02/06/2025
17
 1,769,700 16.60 17.10 16.50 95,900 2,400 1.6
30/05/2025
16.60
 1,344,100 16.70 16.70 16.60 0 25,500 -0.4
29/05/2025
16.70
 1,237,200 16.90 17 16.70 0 48,100 -0.8

Chính sách bảo mật | Điều khoản sử dụng |