CTCP Nhựa Việt Nam (vnp)

17.60
0.40
(2.33%)
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) 		-2.70 -13.24% 2,878,400 0 0
17.60
21.80
17.60
2 tháng
(2025-11-28) 		-3.80 -17.67% 6,632,400 0 0
17.60
24.20
17.60
3 tháng
(2025-10-29) 		-1.90 -9.69% 10,806,300 0 0
15.40
24.20
17.60
6 tháng
(2025-07-31) 		3.20 22.07% 13,812,400 0 0
11.90
24.20
17.60
12 tháng
(2025-02-03) 		8.56 93.60% 19,744,119 -300 -0.0
8.70
24.20
17.60
24 tháng
(2024-02-07) 		7.23 68.99% 23,888,468 -1,800 -0.0
8.43
24.20
17.60
36 tháng
(2023-02-13) 		8.56 93.60% 28,263,898 -34,600 -0.5
8.43
24.20
17.60
60 tháng
(2021-02-22) 		9.27 109.90% 87,694,068 -600 -0.1
7.10
27.25
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2018
5.77
 9,200 5.68 5.77 5.59 0 0 0
17/01/2018
5.68
 41,709 5.86 5.95 5.68 0 0 0
16/01/2018
5.86
 81,400 5.59 6.04 5.68 0 0 0
15/01/2018
5.59
 17,600 5.77 5.77 5.59 0 0 0
12/01/2018
5.77
 20,600 5.68 5.77 5.50 0 0 0
11/01/2018
5.68
 25,100 5.68 6.04 5.59 0 0 0
10/01/2018
5.68
 122,800 5.68 5.77 5.50 0 0 0
09/01/2018
5.68
 68,300 5.59 5.68 5.50 0 0 0
08/01/2018
5.59
 32,100 5.77 6.04 5.59 0 0 0
05/01/2018
5.77
 30,500 5.95 5.95 5.77 300 0 0.0
04/01/2018
5.95
 65,100 5.95 6.04 5.77 0 0 0
03/01/2018
5.95
 29,300 6.04 6.21 5.86 0 0 0
02/01/2018
6.04
 108,700 6.30 6.48 5.77 0 0 0
29/12/2017
6.30
 133,710 5.86 6.39 5.86 0 0 0
28/12/2017
5.86
 67,300 5.50 5.86 5.50 0 0 0
27/12/2017
5.50
 50,200 5.33 5.50 5.33 0 0 0
26/12/2017
5.33
 69,600 5.33 5.41 5.33 0 0 0
25/12/2017
5.33
 41,700 5.41 5.50 5.33 0 0 0
22/12/2017
5.41
 60,400 5.41 5.41 5.33 0 0 0
21/12/2017
5.41
 123,000 5.50 5.50 5.41 0 0 0
20/12/2017
5.50
 54,000 5.50 5.50 5.41 0 0 0
19/12/2017
5.50
 58,200 5.41 5.50 5.33 0 0 0
18/12/2017
5.41
 71,100 5.59 5.59 5.33 0 0 0
15/12/2017
5.59
 145,709 5.77 5.86 5.59 0 0 0
14/12/2017
5.77
 35,610 5.41 5.77 5.50 0 0 0
13/12/2017
5.41
 73,200 5.33 5.41 5.15 0 0 0
12/12/2017
5.33
 293,000 5.86 5.86 5.15 0 0 0
11/12/2017
5.86
 152,710 5.95 6.39 5.77 0 0 0
08/12/2017
5.95
 334,300 5.59 6.12 5.59 0 0 0
07/12/2017
5.59
 307,819 5.15 5.68 4.97 0 0 0
06/12/2017
5.15
 176,410 5.06 5.15 5.06 0 0 0
05/12/2017
5.06
 218,500 5.15 5.33 4.97 0 0 0
04/12/2017
5.15
 574,500 4.53 5.15 4.53 30,000 0 0.2
01/12/2017
4.53
 42,500 4.62 4.62 4.35 0 0 0
30/11/2017
4.62
 104,200 4.44 4.79 4.44 0 0 0
29/11/2017
4.44
 71,919 4.35 4.44 4.35 0 0 0
28/11/2017
4.35
 11,800 4.35 4.35 4.35 0 0 0
27/11/2017
4.35
 238,600 4.26 4.44 4.26 0 0 0
24/11/2017
4.26
 6,200 4.26 4.26 4.26 0 0 0
23/11/2017
4.26
 18,900 4.17 4.26 4.17 0 0 0
22/11/2017
4.17
 11,000 4.17 4.17 4.17 0 0 0
21/11/2017
4.17
 50,700 4.26 4.26 4.17 0 0 0
20/11/2017
4.26
 8,100 4.26 4.26 4.17 0 0 0
17/11/2017
4.26
 41,500 4.44 4.44 4.26 0 0 0
16/11/2017
4.44
 12,200 4.26 4.44 4.26 0 0 0
15/11/2017
4.26
 78,100 4.17 4.26 4.17 0 0 0
14/11/2017
4.17
 24,200 4.17 4.17 4.17 0 0 0
13/11/2017
4.17
 22,600 4.17 4.17 4.08 0 0 0
10/11/2017
4.17
 41,200 4.35 4.35 4.17 0 0 0
09/11/2017
4.35
 1,100 4.17 4.35 4.35 0 0 0
08/11/2017
4.17
 131,100 4.62 4.70 4.17 0 0 0
07/11/2017
4.62
 28,000 4.17 4.62 4.17 0 0 0
06/11/2017
4.17
 53,900 4.17 4.17 3.91 0 0 0
03/11/2017
4.17
 59,200 4.17 4.26 4.08 0 0 0
02/11/2017
4.17
 84,300 4.17 4.26 4.17 0 0 0
01/11/2017
4.17
 70,100 4.26 4.26 4.17 0 0 0
31/10/2017
4.26
 55,500 4.26 4.26 4.17 0 0 0
30/10/2017
4.26
 75,200 4.35 4.35 4.26 0 0 0
27/10/2017
4.35
 66,800 4.26 4.44 4.26 0 0 0
26/10/2017
4.26
 71,400 4.35 4.35 4.26 0 0 0
25/10/2017
4.35
 46,500 4.35 4.35 4.26 0 0 0
24/10/2017
4.35
 57,600 4.53 4.53 4.35 0 0 0
23/10/2017
4.53
 79,000 4.35 4.53 4.35 0 0 0
20/10/2017
4.35
 113,000 4.35 4.44 4.35 0 0 0
19/10/2017
4.35
 42,300 4.53 4.53 4.35 0 0 0
18/10/2017
4.53
 174,800 4.62 4.62 4.44 0 0 0
17/10/2017
4.62
 221,000 4.70 4.70 4.44 0 0 0
16/10/2017
4.70
 142,900 4.88 4.97 4.70 0 0 0
13/10/2017
4.88
 609,900 4.53 5.06 4.70 0 0 0
12/10/2017
4.53
 292,500 3.99 4.53 3.99 0 0 0
11/10/2017
3.99
 34,000 3.99 4.08 3.99 0 0 0
10/10/2017
3.99
 15,900 3.99 3.99 3.99 0 0 0
09/10/2017
3.99
 57,600 4.08 4.08 3.99 0 0 0
06/10/2017
4.08
 7,200 4.08 4.08 3.99 0 0 0
05/10/2017
4.08
 40,500 4.08 4.08 3.99 0 0 0
04/10/2017
4.08
 22,500 4.08 4.08 3.99 0 0 0
03/10/2017
4.08
 19,600 4.17 4.17 4.08 0 0 0
02/10/2017
4.17
 7,300 4.26 4.26 4.08 0 0 0
29/09/2017
4.26
 18,800 4.26 4.26 4.08 0 0 0
28/09/2017
4.26
 31,800 4.26 4.26 4.17 0 0 0
27/09/2017
4.26
 30,300 4.35 4.35 4.26 0 0 0
26/09/2017
4.35
 38,900 4.26 4.35 4.26 0 0 0
25/09/2017
4.26
 14,800 4.35 4.35 4.26 0 0 0
22/09/2017
4.35
 46,000 4.17 4.35 4.26 0 0 0
21/09/2017
4.17
 32,700 4.17 4.26 4.08 0 0 0
20/09/2017
4.17
 2,510 4.17 4.17 4.17 0 0 0
19/09/2017
4.17
 49,000 4.17 4.17 4.17 0 0 0
18/09/2017
4.17
 34,600 4.17 4.17 4.08 0 0 0
15/09/2017
4.17
 41,200 4.17 4.17 4.17 0 0 0
14/09/2017
4.17
 32,500 4.17 4.26 4.08 0 0 0
13/09/2017
4.17
 35,200 4.17 4.26 4.08 0 0 0
12/09/2017
4.17
 14,200 4.17 4.26 4.17 0 0 0
11/09/2017
4.17
 47,400 4.26 4.26 4.17 0 0 0
08/09/2017
4.26
 73,230 4.08 4.53 4.17 0 0 0
07/09/2017
4.08
 53,500 4.17 4.17 3.99 0 0 0
06/09/2017
4.17
 40,000 4.26 4.26 4.08 0 0 0
05/09/2017
4.26
 13,600 4.26 4.26 4.17 0 0 0
01/09/2017
4.26
 14,800 4.26 4.26 4.26 0 0 0
31/08/2017
4.26
 48,800 4.35 4.35 4.26 0 0 0
30/08/2017
4.35
 51,300 4.35 4.44 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |