CTCP Nhựa Việt Nam (vnp)

17.30
0.40
(2.37%)
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)
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
23/01/2017
3.65
 13,100 3.23 3.65 3.23 0 0 0
20/01/2017
3.23
 9,600 3.65 3.65 3.23 0 0 0
19/01/2017
3.65
 100 3.23 3.65 3.65 0 0 0
18/01/2017
3.23
 1,800 3.57 3.57 3.23 0 0 0
17/01/2017
3.57
 1,700 3.57 3.57 3.48 0 0 0
16/01/2017
3.57
 0 3.57 3.57 3.57 0 0 0
13/01/2017
3.57
 5,000 3.65 3.65 3.57 0 0 0
12/01/2017
3.65
 0 3.65 3.65 3.65 0 0 0
11/01/2017
3.65
 100 3.65 3.65 3.65 0 0 0
10/01/2017
3.65
 0 3.65 3.65 3.65 0 0 0
09/01/2017
3.65
 200 3.65 3.65 3.65 0 0 0
06/01/2017
3.65
 9,700 3.57 3.65 3.48 0 0 0
05/01/2017
3.57
 7,000 3.57 3.74 3.57 0 0 0
04/01/2017
3.57
 6,600 3.65 3.65 3.57 0 0 0
03/01/2017
3.65
 4,200 3.74 3.74 3.57 0 0 0
30/12/2016
3.74
 900 3.65 3.82 3.74 0 0 0
29/12/2016
3.65
 40,700 3.40 3.74 3.57 0 0 0
28/12/2016
3.40
 800 3.31 3.40 3.31 0 0 0
27/12/2016
3.31
 2,700 3.23 3.31 3.31 0 0 0
26/12/2016
3.23
 7,400 3.31 3.40 3.23 0 0 0
23/12/2016
3.31
 9,600 3.40 3.57 3.31 0 0 0
22/12/2016
3.40
 12,500 3.57 3.57 3.40 0 0 0
21/12/2016
3.57
 31,600 3.31 3.74 3.31 0 0 0
20/12/2016
3.31
 11,100 3.31 3.31 3.31 0 0 0
19/12/2016
3.31
 3,800 3.40 3.40 3.31 0 0 0
16/12/2016
3.40
 100 3.14 3.40 3.40 0 0 0
15/12/2016
3.14
 6,100 3.31 3.31 3.14 0 0 0
14/12/2016
3.31
 3,400 3.40 3.40 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |