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

18.30
-0.10
(-0.54%)
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
(2025-11-04) 		0 0% 26,129,700 -71,300 -1.3
18.20
18.50
18.40
2 tháng
(2025-10-06) 		0 0% 56,190,900 -138,400 -2.4
18
18.80
18.40
3 tháng
(2025-09-05) 		-0.80 -4.17% 92,916,400 -164,900 -2.9
18
19.50
18.40
6 tháng
(2025-06-09) 		1.10 6.36% 207,727,100 -242,400 -3.6
16.40
19.50
18.40
12 tháng
(2024-12-09) 		0.80 4.55% 364,379,419 124,306 3.5
16.30
19.50
18.40
24 tháng
(2023-12-15) 		11.17 154.42% 473,081,516 618,362 11.9
7.14
19.50
18.40
36 tháng
(2022-12-20) 		11.35 160.86% 491,646,959 622,662 11.9
6.25
19.50
18.40
60 tháng
(2021-11-25) 		6.83 59.06% 499,869,430 622,662 11.9
5.98
19.50
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2025
16.90
 1,460,300 16.80 17 16.80 0 5,100 -0.1
27/05/2025
16.80
 2,052,800 16.40 16.90 16.40 72,300 15,100 1.0
26/05/2025
16.40
 1,406,900 16.20 16.60 16.20 22,100 10,500 0.2
23/05/2025
16.30
 1,420,800 16.40 16.50 16.20 100 45,400 -0.7
22/05/2025
16.50
 1,541,800 16.90 17 16.40 6,000 125,200 -2.0
21/05/2025
16.90
 1,514,400 16.80 17 16.80 100 23,200 -0.4
20/05/2025
16.80
 1,648,700 16.70 17.20 16.70 100 31,800 -0.5
19/05/2025
17
 1,577,700 17 17.40 16.90 0 33,300 -0.6
16/05/2025
17.20
 1,444,400 17.40 17.50 17.10 1,100 49,500 -0.8
15/05/2025
17.40
 1,526,400 17.50 17.60 17.40 0 0 0
14/05/2025
17.50
 1,477,200 17.50 17.70 17.50 0 10,700 0
13/05/2025
17.50
 1,588,500 17.50 17.90 17.40 0 30,200 0
12/05/2025
17.50
 1,429,100 17.40 17.60 17.30 0 0 0
09/05/2025
17.40
 1,519,200 17.50 17.60 17.20 5,800 20,200 0
08/05/2025
17.40
 1,939,300 17.40 17.60 17.30 120,600 39,500 0
07/05/2025
17.40
 1,614,500 17.40 17.60 17.20 106,200 25,000 0
06/05/2025
17.40
 1,388,600 17.50 17.70 17.20 100 0 0
05/05/2025
17.40
 1,219,600 17.30 17.50 17.30 0 0 0
29/04/2025
17.30
 1,198,700 17.30 17.40 17 0 39,400 -0.7
28/04/2025
17.30
 1,408,400 17.40 17.70 17.30 94,200 20,200 1.3
25/04/2025
17.40
 1,535,500 17.40 17.60 17.20 37,000 33,800 0.1
24/04/2025
17.40
 1,673,500 17.30 17.50 17.10 76,000 30,600 0.8
23/04/2025
17.30
 1,507,400 17.20 17.50 17.20 123,400 21,700 1.8
22/04/2025
17.20
 1,160,800 17.40 17.50 16.90 45,200 93,900 -0.8
21/04/2025
17.40
 1,382,700 17.70 17.90 17.30 12,900 119,000 -1.9
18/04/2025
17.80
 1,308,100 17.20 17.80 17.20 109,100 8,100 1.8
17/04/2025
17.20
 1,191,800 17.10 17.30 16.90 71,400 22,700 0.8
16/04/2025
17.10
 1,120,400 17.20 17.30 17 57,000 26,700 0.5
15/04/2025
17.10
 1,271,800 17.70 17.80 17.10 11,600 111,600 -1.7
14/04/2025
17.70
 1,340,200 18.10 18.30 17.70 88,500 49,900 0.7
11/04/2025
18.10
 1,401,600 18 18.50 18 185,400 60,800 2.2
10/04/2025
18
 1,137,000 16.40 18 16.30 87,600 20,800 1.2
09/04/2025
16.40
 1,209,000 16.40 16.80 16.10 18,600 94,800 -1.2
08/04/2025
16.40
 999,200 16.80 16.80 16.40 5,000 117,900 -1.9
04/04/2025
16.80
 1,227,000 17.10 17.10 16.50 0 154,700 -2.6
03/04/2025
17.10
 1,233,100 17.90 17.90 17 4,500 149,900 -2.5
02/04/2025
17.90
 820,200 17.90 18.20 17.90 0 12,100 -0.2
01/04/2025
17.90
 1,682,200 17.60 18.10 17.50 33,300 17,000 0.3
31/03/2025
17.60
 1,688,200 17.60 17.80 17.50 7,600 13,100 -0.1
28/03/2025
17.60
 1,816,400 17.40 17.80 17.20 74,500 3,300 1.2
27/03/2025
17.40
 1,709,400 17.20 17.70 17.10 208,400 2,900 3.6
26/03/2025
17.20
 1,376,100 16.60 17.40 16.50 108,700 42,100 1.1
25/03/2025
16.60
 1,213,500 16.80 16.90 16.60 12,700 25,900 -0.2
24/03/2025
16.80
 1,252,700 16.80 17 16.60 40,400 15,300 0.4
21/03/2025
16.80
 1,262,300 16.50 17 16.40 67,600 22,400 0.8
20/03/2025
16.50
 1,315,700 16.30 16.70 16.10 15,800 53,500 -0.6
19/03/2025
16.30
 1,402,800 16.20 16.30 16 0 51,900 -0.8
18/03/2025
16.30
 1,361,500 16.70 16.80 16.20 0 105,400 -1.7
17/03/2025
16.90
 1,183,600 17.20 17.40 16.70 0 82,100 0
14/03/2025
17.20
 1,647,900 17.40 17.60 17.20 106,900 31,400 1.3
13/03/2025
17.40
 1,335,300 17.60 17.80 17.40 94,200 17,800 1.3
12/03/2025
17.50
 1,625,200 17.40 17.60 17.30 109,700 8,000 1.8
11/03/2025
17.40
 1,378,700 17.50 17.60 17.30 75,300 20,600 0.9
10/03/2025
17.50
 1,305,000 17.50 18.10 17.30 15,300 32,900 -0.3
07/03/2025
17.50
 1,602,900 17.20 17.60 17.10 6 99,700 -1.7
06/03/2025
17.20
 1,285,600 17 17.40 16.60 0 100,900 -1.7
05/03/2025
17.10
 1,129,700 17.30 17.30 17 13,800 45,400 -0.5
04/03/2025
17.30
 1,242,600 17.40 17.50 17.20 1,700 30,200 -0.5
03/03/2025
17.40
 1,433,900 17.20 17.50 17.10 59,500 7,300 0.9
28/02/2025
17.30
 1,320,000 16.90 17.60 16.90 27,200 16,700 0.2
27/02/2025
17.40
 1,621,700 17.40 17.80 17.10 37,600 43,200 -0.1
26/02/2025
17.50
 1,220,700 17.70 17.80 17.40 0 89,100 -1.6
25/02/2025
17.70
 1,600,400 18.60 18.80 17.60 400 101,600 -1.8
24/02/2025
18.60
 1,387,600 18.50 18.90 18.30 115,900 26,600 1.7
21/02/2025
18.50
 2,026,500 17.50 18.70 17.40 231,100 8,100 4.0
20/02/2025
17.50
 1,353,300 17.30 17.70 17.30 196,300 0 3.4

Chính sách bảo mật | Điều khoản sử dụng |