CTCP Nhựa Việt Nam (vnp)

16.70
-0.20
(-1.18%)
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
(2026-06-30) 		-1.20 -6.78% 216,700 0 0
16.50
17.70
16.90
2 tháng
(2026-06-01) 		-0.64 -3.72% 956,900 0 0
16.47
18.77
16.90
3 tháng
(2026-05-04) 		-1.60 -8.82% 1,766,900 -10,000 0
16.47
18.77
16.90
6 tháng
(2026-02-02) 		-0.16 -0.96% 5,044,800 -10,000 0
15.41
20.68
16.90
12 tháng
(2025-08-04) 		2.52 18.04% 19,141,800 -10,000 0
11.39
23.17
16.90
24 tháng
(2024-08-09) 		6.47 64.53% 27,197,488 -11,800 -0.0
8.07
23.17
16.90
36 tháng
(2023-08-15) 		5.20 45.98% 31,811,172 -12,700 -0.0
8.07
23.17
16.90
60 tháng
(2021-08-25) 		2.82 20.59% 67,800,546 -50,100 -0.6
6.80
26.09
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2018
4.67
 0 4.67 4.67 4.67 0 0 0
10/12/2018
4.67
 4,000 4.67 4.67 4.59 0 0 0
07/12/2018
4.67
 0 4.67 4.67 4.67 0 0 0
06/12/2018
4.67
 100 4.59 4.67 4.67 0 0 0
05/12/2018
4.59
 700 4.59 4.93 4.50 0 0 0
04/12/2018
4.59
 1,200 5.01 5.01 4.59 0 0 0
03/12/2018
5.01
 6,900 4.50 5.01 4.42 0 0 0
30/11/2018
4.50
 2,300 4.25 4.50 4.42 0 0 0
29/11/2018
4.25
 1,900 4.25 4.25 4.25 0 0 0
28/11/2018
4.25
 1,900 4.25 4.25 4.25 0 0 0
27/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
26/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
23/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
22/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
21/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
20/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
19/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
16/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
15/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
14/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
13/11/2018
4.25
 3,000 4.50 4.59 4.25 0 0 0
12/11/2018
4.50
 0 4.50 4.50 4.50 0 0 0
09/11/2018
4.50
 0 4.50 4.50 4.50 0 0 0
08/11/2018
4.50
 0 4.50 4.50 4.50 0 0 0
07/11/2018
4.50
 0 4.50 4.50 4.50 0 0 0
06/11/2018
4.50
 0 4.50 4.50 4.50 0 0 0
05/11/2018
4.50
 0 4.50 4.50 4.50 0 0 0
02/11/2018
4.50
 1,000 4.33 4.50 4.50 0 0 0
01/11/2018
4.33
 4,500 4.42 4.42 4.25 0 0 0
31/10/2018
4.42
 0 4.42 4.42 4.42 0 0 0
30/10/2018
4.42
 4,900 4.33 4.59 4.42 0 0 0
29/10/2018
4.33
 500 4.33 4.33 4.33 0 0 0
26/10/2018
4.33
 700 4.33 4.33 4.33 0 0 0
25/10/2018
4.33
 0 4.33 4.33 4.33 0 0 0
24/10/2018
4.33
 300 4.16 4.33 4.33 0 0 0
23/10/2018
4.16
 1,100 4.50 4.50 4.16 0 0 0
22/10/2018
4.50
 10,500 4.42 4.50 4.50 0 0 0
19/10/2018
4.42
 0 4.42 4.42 4.42 0 0 0
18/10/2018
4.42
 1,800 4.50 4.50 4.42 0 0 0
17/10/2018
4.50
 2,508 4.25 4.59 4.42 0 0 0
16/10/2018
4.25
 5,500 4.42 4.42 4.25 0 0 0
15/10/2018
4.42
 2,300 4.50 4.50 4.16 0 0 0
12/10/2018
4.50
 4,500 3.99 4.50 4.08 0 0 0
11/10/2018
3.99
 1,500 4.59 4.59 3.99 0 0 0
10/10/2018
4.59
 0 4.59 4.59 4.59 0 0 0
09/10/2018
4.59
 0 4.59 4.59 4.59 0 0 0
08/10/2018
4.59
 3,000 4.59 4.59 4.59 0 0 0
05/10/2018
4.59
 6,000 4.59 4.59 4.59 0 0 0
04/10/2018
4.59
 4,000 4.59 4.59 4.59 0 0 0
03/10/2018
4.59
 1,600 4.59 4.59 4.59 0 0 0
02/10/2018
4.59
 200 4.59 4.59 4.59 0 0 0
01/10/2018
4.59
 7,100 4.59 4.59 4.59 0 0 0
28/09/2018
4.59
 600 4.67 4.67 4.59 0 0 0
27/09/2018
4.67
 3,400 4.67 4.67 4.67 0 0 0
26/09/2018
4.67
 12,000 4.67 4.76 4.59 0 0 0
25/09/2018
4.67
 14,219 4.67 4.67 4.67 0 0 0
24/09/2018
4.67
 8,000 4.76 4.76 4.67 0 0 0
21/09/2018
4.76
 1,600 4.76 4.76 4.76 0 0 0
20/09/2018
4.76
 12,100 4.42 4.76 4.42 0 0 0
19/09/2018
4.42
 11,100 4.42 4.67 4.42 0 0 0
18/09/2018
4.42
 5,000 4.42 4.42 4.42 0 0 0
17/09/2018
4.42
 52,400 4.93 4.93 4.42 0 0 0
14/09/2018
4.93
 100 4.84 4.93 4.93 0 0 0
13/09/2018
4.84
 2,800 4.84 4.93 4.42 0 0 0
12/09/2018
4.84
 0 4.84 4.84 4.84 0 0 0
11/09/2018
4.84
 0 4.84 4.84 4.84 0 0 0
10/09/2018
4.84
 600 4.84 4.84 4.84 0 0 0
07/09/2018
4.84
 35,500 4.42 4.93 4.42 0 0 0
06/09/2018
4.42
 29,710 4.33 4.42 4.33 0 0 0
05/09/2018
4.33
 100 4.50 4.50 4.33 0 0 0
04/09/2018
4.50
 5,000 4.42 4.50 4.50 0 0 0
31/08/2018
4.42
 28,400 4.50 4.50 4.25 0 0 0
30/08/2018
4.50
 0 4.50 4.50 4.50 0 0 0
29/08/2018
4.50
 0 4.42 4.50 4.50 0 0 0
28/08/2018
4.42
 13,500 4.25 4.50 4.42 0 0 0
27/08/2018
4.25
 0 4.25 4.25 4.25 0 0 0
24/08/2018
4.25
 2,000 4.25 4.25 4.25 0 0 0
23/08/2018
4.25
 800 4.33 4.33 4.25 0 0 0
22/08/2018
4.33
 2,200 4.25 4.33 4.33 0 0 0
21/08/2018
4.25
 500 4.25 4.25 4.25 0 0 0
20/08/2018
4.25
 2,400 4.25 4.25 4.25 0 0 0
17/08/2018
4.25
 10,100 4.33 4.50 4.25 0 0 0
16/08/2018
4.33
 0 4.33 4.33 4.33 0 0 0
15/08/2018
4.33
 0 4.33 4.33 4.33 0 0 0
14/08/2018
4.33
 0 4.33 4.33 4.33 0 0 0
13/08/2018
4.33
 0 4.33 4.33 4.33 0 0 0
10/08/2018
4.33
 6,400 4.33 4.33 4.33 0 0 0
09/08/2018
4.33
 2,000 4.33 4.33 4.33 0 0 0
08/08/2018
4.33
 3,800 4.33 4.33 4.33 0 0 0
07/08/2018
4.33
 5 4.33 4.33 4.33 0 0 0
06/08/2018
4.33
 22,000 4.33 4.33 4.33 0 0 0
03/08/2018
4.33
 10,200 4.25 4.33 4.33 0 0 0
02/08/2018
4.25
 14,100 4.25 4.25 4.08 0 0 0
01/08/2018
4.25
 3,000 4.25 4.25 4.25 0 0 0
31/07/2018
4.25
 5,400 4.25 4.25 4.25 0 0 0
30/07/2018
4.25
 67,700 4.42 4.42 4.25 0 0 0
27/07/2018
4.42
 6,100 4.50 4.50 4.42 0 0 0
26/07/2018
4.50
 5,500 4.50 4.50 4.42 0 0 0
25/07/2018
4.50
 11,000 4.50 4.59 4.50 0 0 0
24/07/2018
4.50
 5,100 4.93 4.93 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |