CTCP Nhựa Việt Nam (vnp)

17.60
-0.30
(-1.68%)
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
(2026-08-12) 		0.60 3.41% 753,000 0 0
17
19
17.90
2 tháng
(2026-07-13) 		1 5.81% 1,061,000 0 0
16.50
19
17.90
3 tháng
(2026-06-15) 		0.87 5.02% 1,407,200 0 0
16.50
19
17.90
6 tháng
(2026-03-16) 		-2.29 -11.17% 4,925,700 -10,000 0
16.47
20.68
17.90
12 tháng
(2025-09-16) 		5.85 47.36% 19,251,300 -10,000 0
11.87
23.17
17.90
24 tháng
(2024-09-23) 		8.77 92.93% 27,329,808 -11,800 -0.0
8.07
23.17
17.90
36 tháng
(2023-09-27) 		7.32 67.30% 32,300,472 -11,600 -0.0
8.07
23.17
17.90
60 tháng
(2021-10-07) 		-0.33 -1.77% 58,053,295 -47,700 -0.5
6.80
26.09
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2017
4.08
 200 3.91 4.08 3.99 0 0 0
21/06/2017
3.91
 9,000 4.08 4.08 3.82 0 0 0
20/06/2017
4.08
 5,100 4.08 4.50 3.91 0 0 0
19/06/2017
4.08
 7,300 3.91 4.25 3.91 0 0 0
16/06/2017
3.91
 12,000 3.91 3.91 3.91 0 0 0
15/06/2017
3.91
 12,600 3.91 3.91 3.82 0 0 0
14/06/2017
3.91
 27,100 3.91 3.99 3.91 0 0 0
13/06/2017
3.91
 63,800 3.91 3.91 3.82 0 0 0
12/06/2017
3.91
 34,800 3.91 4.08 3.82 0 0 0
09/06/2017
3.91
 18,500 3.99 3.99 3.91 0 0 0
08/06/2017
3.99
 69,100 3.74 3.99 3.65 0 0 0
07/06/2017
3.74
 54,500 3.82 3.82 3.74 0 0 0
06/06/2017
3.82
 48,000 3.91 4.08 3.74 0 0 0
05/06/2017
3.91
 55,306 3.91 4.16 3.82 0 0 0
02/06/2017
3.91
 17,000 4.33 4.33 3.82 0 0 0
01/06/2017
4.33
 7,200 4.25 4.33 3.82 0 0 0
31/05/2017
4.25
 62,400 3.91 4.25 3.74 0 0 0
30/05/2017
3.91
 410,706 4.33 4.42 3.74 0 0 0
29/05/2017
4.33
 2,230 4.50 4.50 4.25 0 0 0
26/05/2017
4.50
 2,002 4.50 4.50 4.42 0 0 0
25/05/2017
4.50
 13,106 4.50 4.50 4.25 0 0 0
24/05/2017
4.50
 55,800 4.42 4.59 4.25 0 0 0
23/05/2017
4.42
 140 4.42 4.42 4.42 0 0 0
22/05/2017
4.42
 71,100 4.59 4.59 4.25 0 0 0
19/05/2017
4.59
 42,106 4.50 4.59 4.25 0 0 0
18/05/2017
4.50
 4,300 4.50 4.50 4.42 0 0 0
17/05/2017
4.50
 21,800 4.42 4.59 4.25 0 0 0
16/05/2017
4.42
 38,100 4.42 4.50 4.16 0 0 0
15/05/2017
4.42
 45,000 4.42 4.50 4.16 0 0 0
12/05/2017
4.42
 31,000 4.42 4.42 4.25 0 0 0
11/05/2017
4.42
 11,500 4.50 4.59 4.25 0 0 0
10/05/2017
4.50
 45,400 4.50 4.50 4.25 0 0 0
09/05/2017
4.50
 100 4.42 4.50 4.50 0 0 0
08/05/2017
4.42
 9,200 4.42 4.50 4.33 0 0 0
05/05/2017
4.42
 19,600 4.42 4.50 4.25 0 0 0
04/05/2017
4.42
 900 4.59 4.59 4.42 0 0 0
03/05/2017
4.59
 15,000 4.33 4.59 4.25 0 0 0
28/04/2017
4.33
 1,500 4.50 4.59 4.33 0 0 0
27/04/2017
4.50
 51,900 4.42 4.59 4.25 0 0 0
26/04/2017
4.42
 44,200 4.42 4.59 4.33 0 0 0
25/04/2017
4.42
 3,600 4.42 4.42 4.25 0 0 0
24/04/2017
4.42
 81,500 4.50 4.59 4.42 0 0 0
21/04/2017
4.50
 7,800 4.50 4.59 4.42 0 0 0
20/04/2017
4.50
 55,500 4.50 4.59 4.25 0 0 0
19/04/2017
4.50
 100 4.42 4.50 4.50 0 0 0
18/04/2017
4.42
 2,300 4.42 4.42 4.16 0 0 0
17/04/2017
4.42
 1,100 4.33 4.50 4.33 0 0 0
14/04/2017
4.33
 15,500 4.42 4.50 4.25 0 0 0
13/04/2017
4.42
 3,700 4.42 4.42 4.33 0 0 0
12/04/2017
4.42
 30,200 4.42 4.42 4.16 0 0 0
11/04/2017
4.42
 21,400 4.50 4.50 4.33 0 0 0
10/04/2017
4.50
 23,100 4.42 4.59 4.25 0 0 0
07/04/2017
4.42
 5,000 4.67 4.67 4.42 0 0 0
05/04/2017
4.67
 21,500 4.59 4.67 4.42 7,500 0 0.0
04/04/2017
4.59
 27,300 4.42 4.59 4.42 0 0 0
03/04/2017
4.42
 109,400 4.25 4.67 4.25 0 0 0
31/03/2017
4.25
 30,000 4.25 4.33 4.25 0 0 0
30/03/2017
4.25
 14,649 3.99 4.50 3.99 0 0 0
29/03/2017
3.99
 8,000 3.99 3.99 3.91 0 0 0
28/03/2017
3.99
 28,100 4.16 4.16 3.91 0 0 0
27/03/2017
4.16
 16,600 4.16 4.25 4.16 0 0 0
24/03/2017
4.16
 12,800 4.25 4.42 4.16 0 0 0
23/03/2017
4.25
 44,500 4.08 4.25 4.16 22,000 0 0.1
22/03/2017
4.08
 28,049 4.16 4.25 4.08 0 0 0
21/03/2017
4.16
 34,000 3.99 4.25 3.99 0 0 0
20/03/2017
3.99
 11,700 4.08 4.08 3.99 0 0 0
17/03/2017
4.08
 44,500 4.16 4.25 3.91 0 0 0
16/03/2017
4.16
 116,400 3.91 4.33 3.82 0 0 0
15/03/2017
3.91
 2,000 3.91 3.91 3.91 0 0 0
14/03/2017
3.91
 13,149 3.82 3.91 3.74 0 0 0
13/03/2017
3.82
 26,900 3.82 3.91 3.74 0 0 0
10/03/2017
3.82
 33,600 3.82 3.82 3.65 0 0 0
09/03/2017
3.82
 13,500 3.91 3.91 3.82 0 0 0
08/03/2017
3.91
 48,400 3.82 3.99 3.82 0 0 0
07/03/2017
3.82
 112,100 3.99 4.08 3.48 0 0 0
06/03/2017
3.99
 33,400 4.08 4.08 3.74 0 5,000 -0.0
03/03/2017
4.08
 59,200 4.59 4.59 3.91 0 0 0
02/03/2017
4.59
 20,000 4.76 4.93 4.33 0 0 0
01/03/2017
4.76
 97,406 4.33 4.76 4.16 0 0 0
28/02/2017
4.33
 252,400 3.91 4.33 3.91 5,000 0 0.0
27/02/2017
3.91
 86,100 3.82 3.99 3.74 0 0 0
24/02/2017
3.82
 33,500 3.65 3.82 3.57 0 0 0
23/02/2017
3.65
 154,700 3.40 3.82 3.48 0 0 0
22/02/2017
3.40
 10,300 3.74 3.74 3.40 0 0 0
21/02/2017
3.74
 14,100 3.65 3.82 3.74 0 0 0
20/02/2017
3.65
 29,700 3.74 3.74 3.57 0 0 0
17/02/2017
3.74
 24,700 3.65 3.82 3.74 0 0 0
16/02/2017
3.65
 21,700 3.82 4.08 3.57 0 0 0
15/02/2017
3.82
 65,900 3.48 3.99 3.57 0 0 0
14/02/2017
3.48
 17,000 3.74 3.74 3.48 0 0 0
13/02/2017
3.74
 15,006 3.74 3.99 3.74 0 0 0
10/02/2017
3.74
 102,600 3.31 3.74 3.40 0 0 0
09/02/2017
3.31
 20,000 3.57 3.57 3.31 0 0 0
08/02/2017
3.57
 3,000 3.82 3.82 3.57 0 0 0
07/02/2017
3.82
 5,000 3.74 3.82 3.65 0 0 0
06/02/2017
3.74
 100 3.40 3.74 3.74 0 0 0
03/02/2017
3.40
 10,000 3.74 3.74 3.40 0 0 0
02/02/2017
3.74
 12,900 3.74 3.82 3.74 0 0 0
25/01/2017
3.74
 400 3.74 3.74 3.74 0 0 0
24/01/2017
3.74
 500 3.65 3.74 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |