CTCP Nhựa Việt Nam (vnp)

20.30
0
(0%)
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
(2026-02-11) 		2 11.49% 624,000 0 0
16.10
20.40
20.40
2 tháng
(2026-01-12) 		1 5.43% 3,014,000 0 0
16.10
20.80
20.40
3 tháng
(2025-12-15) 		-0.40 -2.02% 4,994,400 0 0
16.10
21.80
20.40
6 tháng
(2025-09-15) 		6.40 49.23% 14,148,400 0 0
12.40
24.20
20.40
12 tháng
(2025-03-18) 		9.10 88.41% 20,117,300 -300 -0.0
9.59
24.20
20.40
24 tháng
(2024-03-25) 		8.30 74.85% 24,878,868 -1,800 -0.0
8.43
24.20
20.40
36 tháng
(2023-03-29) 		9.72 100.51% 29,065,896 -34,600 -0.5
8.43
24.20
20.40
60 tháng
(2021-04-08) 		10.26 112.19% 83,924,772 -400 -0.1
7.10
27.25
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2015
5.41
 13,700 5.15 5.77 5.33 12,600 0 0.1
30/11/2015
5.15
 86,500 4.79 5.59 5.06 30,400 0 0.2
27/11/2015
4.79
 40,900 4.44 5.06 4.62 26,900 0 0.1
26/11/2015
4.44
 70,800 4.26 4.70 4.08 39,900 4,400 0.2
25/11/2015
4.26
 50,100 4.17 4.44 3.82 15,000 0 0.1
24/11/2015
4.17
 70,300 3.99 4.26 3.46 24,300 0 0.1
23/11/2015
3.99
 98,100 3.64 4.17 3.28 4,400 0 0.0
20/11/2015
3.64
 7,200 3.20 3.64 3.55 0 0 0
19/11/2015
3.20
 33,700 2.84 3.20 3.20 0 0 0
18/11/2015
2.84
 63,200 2.49 2.84 2.75 0 0 0
17/11/2015
2.49
 26,700 2.31 2.49 2.40 0 0 0
16/11/2015
2.31
 4,700 2.04 2.31 2.22 0 0 0
13/11/2015
2.04
 0 2.22 2.04 2.04 0 0 0
12/11/2015
2.22
 14,400 2.22 2.22 1.95 0 0 0
11/11/2015
2.22
 300 2.04 2.22 2.22 0 0 0
10/11/2015
2.04
 1,000 2.22 2.22 2.04 0 0 0
09/11/2015
2.22
 3,300 2.31 2.31 2.22 0 0 0
06/11/2015
2.31
 16,400 2.13 2.31 2.31 0 0 0
05/11/2015
2.13
 1,300 2.31 2.31 2.13 0 0 0
04/11/2015
2.31
 1,600 2.13 2.40 2.04 0 0 0
03/11/2015
2.13
 21,100 2.22 2.31 2.13 0 0 0
02/11/2015
2.22
 9,600 2.04 2.22 2.22 0 0 0
30/10/2015
2.04
 500 2.13 2.13 2.04 0 0 0
29/10/2015
2.13
 4,400 2.13 2.40 2.13 0 0 0
28/10/2015
2.13
 1,400 2.31 2.49 2.13 0 0 0
27/10/2015
2.31
 100 2.31 2.31 2.31 0 0 0
26/10/2015
2.31
 3,500 2.04 2.31 2.22 0 0 0
23/10/2015
2.04
 0 2.04 2.04 2.04 0 0 0
22/10/2015
2.04
 2,000 2.04 2.04 2.04 0 0 0
21/10/2015
2.04
 300 2.22 2.31 2.04 0 0 0
20/10/2015
2.22
 0 2.22 2.22 2.22 0 0 0
19/10/2015
2.22
 0 2.22 2.22 2.22 0 0 0
16/10/2015
2.22
 700 2.13 2.22 2.22 0 0 0
15/10/2015
2.13
 400 1.95 2.13 2.04 0 0 0
14/10/2015
1.95
 5,000 2.22 2.22 1.95 0 0 0
13/10/2015
2.22
 35,200 2.22 2.22 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |