CTCP Nhựa Việt Nam (vnp)

23.10
0.10
(0.43%)
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) 		7.60 49.35% 4,906,200 0 0
15.40
23.40
23.40
2 tháng
(2025-10-06) 		10.30 81.10% 7,696,700 0 0
12.70
23.40
23.40
3 tháng
(2025-09-05) 		10.60 85.48% 7,910,500 0 0
12.40
23.40
23.40
6 tháng
(2025-06-09) 		8 53.32% 10,486,400 0 0
11.90
23.40
23.40
12 tháng
(2024-12-09) 		13.95 154.03% 15,727,705 -300 -0.0
8.43
23.40
23.40
24 tháng
(2023-12-15) 		12.53 119.59% 19,509,472 -1,800 -0.0
8.43
23.40
23.40
36 tháng
(2022-12-20) 		14.48 169.91% 23,376,898 -34,600 -0.5
8.43
23.40
23.40
60 tháng
(2020-12-30) 		15.72 215.99% 88,822,563 -5,800 -0.2
7.10
27.25
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2016
5.86
 52,400 5.77 6.04 5.86 0 0 0
27/04/2016
5.77
 67,500 6.21 6.21 5.77 0 0 0
26/04/2016
6.21
 69,000 6.12 6.39 5.86 0 0 0
25/04/2016
6.12
 85,100 6.30 6.66 5.95 0 0 0
22/04/2016
6.30
 68,300 6.48 6.48 6.12 0 0 0
21/04/2016
6.48
 199,200 5.68 6.48 5.86 0 0 0
20/04/2016
5.68
 119,700 5.86 5.95 5.33 0 0 0
19/04/2016
5.86
 25,420 5.95 6.21 5.77 0 0 0
15/04/2016
5.95
 139,900 6.12 6.21 5.77 0 0 0
14/04/2016
6.12
 152,300 6.39 6.57 6.04 0 0 0
13/04/2016
6.39
 77,100 6.83 6.83 6.21 0 0 0
12/04/2016
6.83
 206,200 6.83 7.10 6.30 0 0 0
11/04/2016
6.83
 134,500 6.57 7.10 6.39 0 0 0
08/04/2016
6.57
 92,400 6.39 6.83 6.39 0 0 0
07/04/2016
6.39
 156,500 7.10 7.37 6.39 0 0 0
06/04/2016
7.10
 56,900 7.01 7.37 6.92 0 0 0
05/04/2016
7.01
 130,300 6.04 7.01 5.24 3,200 0 0.0
04/04/2016
6.04
 176,900 7.10 7.10 6.04 0 0 0
01/04/2016
7.10
 82,200 8.26 8.26 7.10 0 0 0
31/03/2016
8.26
 96,815 8.97 9.50 8.26 0 0 0
30/03/2016
8.97
 628,430 8.70 9.94 8.70 0 0 0
29/03/2016
8.70
 85,400 7.63 8.70 8.70 0 0 0
28/03/2016
7.63
 102,100 7.10 7.63 7.46 0 3,000 -0.0
25/03/2016
7.10
 433,100 6.21 7.10 6.21 0 0 0
24/03/2016
6.21
 211,315 5.50 6.21 6.04 0 0 0
23/03/2016
5.50
 162,930 5.06 5.50 5.06 3,000 0 0.0
22/03/2016
5.06
 256,500 4.70 5.15 4.44 0 224,000 -1.2
21/03/2016
4.70
 73,900 4.79 4.79 4.44 0 8,700 -0.0
18/03/2016
4.79
 51,300 5.06 5.15 4.70 0 3,100 -0.0
17/03/2016
5.06
 147,600 4.88 5.59 4.79 19,200 61,900 -0.2
16/03/2016
4.88
 48,900 5.50 5.50 4.79 0 0 0
15/03/2016
5.50
 316,465 4.79 5.50 5.06 0 0 0
14/03/2016
4.79
 90,000 4.26 4.79 4.44 0 20,000 -0.1
11/03/2016
4.26
 51,100 3.82 4.26 3.91 0 20,000 -0.1
10/03/2016
3.82
 35,500 3.82 3.82 3.64 0 0 0
09/03/2016
3.82
 20,800 4.08 4.08 3.82 0 0 0
08/03/2016
4.08
 22,600 3.91 4.08 3.82 0 0 0
07/03/2016
3.91
 23,000 3.82 3.91 3.73 0 0 0
04/03/2016
3.82
 5,400 3.91 3.91 3.73 0 0 0
03/03/2016
3.91
 0 3.99 3.91 3.91 0 0 0
02/03/2016
3.99
 9,100 3.99 4.17 3.82 0 0 0
01/03/2016
3.99
 18,000 3.82 3.99 3.73 14,100 0 0.1
29/02/2016
3.82
 10,500 3.91 3.91 3.73 0 0 0
26/02/2016
3.91
 4,800 3.99 3.99 3.91 0 0 0
25/02/2016
3.99
 8,700 3.99 4.08 3.73 0 0 0
24/02/2016
3.99
 7,800 3.99 4.17 3.55 0 0 0
23/02/2016
3.99
 22,800 4.17 4.35 3.64 0 0 0
22/02/2016
4.17
 4,600 4.35 4.70 4.17 0 0 0
19/02/2016
4.35
 95,800 4.26 4.79 4.17 0 0 0
18/02/2016
4.26
 35,600 4.26 4.26 4.17 27,000 0 0.1
17/02/2016
4.26
 48,800 4.17 4.79 4.26 13,500 0 0.1
16/02/2016
4.17
 37,200 3.73 4.17 3.99 0 0 0
15/02/2016
3.73
 35,000 3.28 3.73 3.37 0 50,000 -0.2
05/02/2016
3.28
 1,100 3.37 3.37 3.28 0 0 0
04/02/2016
3.37
 17,400 3.37 3.46 3.02 0 0 0
03/02/2016
3.37
 14,600 3.37 3.46 3.37 0 0 0
02/02/2016
3.37
 15,900 3.28 3.46 3.37 7,000 0 0.0
01/02/2016
3.28
 75,400 3.20 3.46 3.28 15,000 0 0.1
29/01/2016
3.20
 1,900 3.55 3.55 3.20 0 0 0
28/01/2016
3.55
 100 3.20 3.55 3.55 0 0 0
27/01/2016
3.20
 48,000 3.37 3.55 3.20 0 0 0
26/01/2016
3.37
 15,600 3.64 3.64 3.37 0 0 0
25/01/2016
3.64
 1,000 3.99 3.99 3.64 0 0 0
22/01/2016
3.99
 0 3.99 3.99 3.99 0 0 0
21/01/2016
3.99
 300 3.91 3.99 3.91 0 0 0
20/01/2016
3.91
 5,800 3.73 3.91 3.64 0 0 0
19/01/2016
3.73
 0 3.64 3.73 3.73 0 0 0
18/01/2016
3.64
 14,000 3.99 3.99 3.55 0 0 0
15/01/2016
3.99
 25,300 3.99 3.99 3.99 10,000 0 0.0
14/01/2016
3.99
 5,000 4.35 4.35 3.91 0 0 0
13/01/2016
4.35
 6,000 4.17 4.44 4.35 0 0 0
12/01/2016
4.17
 14,500 3.82 4.26 4.08 13,000 0 0.1
11/01/2016
3.82
 9,800 4.17 4.17 3.55 8,700 0 0.0
08/01/2016
4.17
 3,000 3.64 4.17 3.99 3,000 0 0.0
07/01/2016
3.64
 23,800 4.26 4.26 3.55 0 0 0
06/01/2016
4.26
 600 4.53 4.53 3.91 0 0 0
05/01/2016
4.53
 500 4.44 4.53 4.53 0 0 0
04/01/2016
4.44
 10,600 4.88 4.88 4.35 10,000 0 0.1
31/12/2015
4.88
 100 4.26 4.88 4.88 0 0 0
30/12/2015
4.26
 55,200 3.91 4.53 4.17 15,000 13,700 0.0
29/12/2015
3.91
 24,900 3.82 4.17 3.91 14,100 0 0.1
28/12/2015
3.82
 5,300 3.99 3.99 3.64 0 0 0
25/12/2015
3.99
 1,800 3.82 3.99 3.46 0 0 0
24/12/2015
3.82
 16,600 4.44 4.44 3.82 0 0 0
23/12/2015
4.44
 0 4.44 4.44 4.44 0 0 0
22/12/2015
4.44
 29,800 4.53 4.62 4.35 24,100 0 0.1
21/12/2015
4.53
 39,800 4.53 4.88 4.44 9,000 0 0.0
18/12/2015
4.53
 15,700 4.17 4.53 4.08 9,600 0 0.0
17/12/2015
4.17
 34,900 3.82 4.17 3.82 9,400 0 0.0
16/12/2015
3.82
 10,900 3.99 3.99 3.37 0 0 0
15/12/2015
3.99
 200 3.55 3.99 3.55 0 0 0
14/12/2015
3.55
 32,200 3.91 3.91 3.55 0 0 0
11/12/2015
3.91
 3,500 3.46 3.91 3.46 0 0 0
10/12/2015
3.46
 10,100 3.91 3.91 3.46 0 0 0
09/12/2015
3.91
 400 3.99 3.99 3.91 0 0 0
08/12/2015
3.99
 22,500 3.99 3.99 3.46 0 0 0
07/12/2015
3.99
 38,700 4.53 4.53 3.99 0 0 0
04/12/2015
4.53
 4,700 5.06 5.24 4.53 0 0 0
03/12/2015
5.06
 20,200 5.68 5.68 4.97 7,900 0 0.0
02/12/2015
5.68
 29,000 5.41 6.12 5.33 22,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |