CTCP Nhựa Việt Nam (vnp)

17.60
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
(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)
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
12/10/2015
2.22
 300 1.95 2.22 2.22 0 0 0
09/10/2015
1.95
 5,000 2.04 2.04 1.95 0 0 0
08/10/2015
2.04
 1,300 2.13 2.31 2.04 0 0 0
07/10/2015
2.13
 7,000 2.04 2.13 2.13 0 0 0
06/10/2015
2.04
 7,200 2.40 2.49 2.04 0 0 0
05/10/2015
2.40
 100 2.04 2.40 2.40 0 0 0
02/10/2015
2.04
 6,600 2.31 2.57 2.04 0 0 0
01/10/2015
2.31
 100 2.13 2.31 2.31 0 0 0
30/09/2015
2.13
 7,500 2.31 2.31 2.13 0 0 0
29/09/2015
2.31
 16,000 2.40 2.40 2.31 0 0 0
28/09/2015
2.40
 800 2.40 2.49 2.40 0 0 0
25/09/2015
2.40
 100 2.22 2.40 2.40 0 0 0
24/09/2015
2.22
 4,200 1.95 2.22 2.13 0 0 0
23/09/2015
1.95
 8,100 2.04 2.31 1.95 0 0 0
22/09/2015
2.04
 2,400 2.40 2.40 2.04 0 0 0
21/09/2015
2.40
 2,800 2.40 2.40 2.13 0 0 0
18/09/2015
2.40
 11,800 2.31 2.49 2.13 0 0 0
17/09/2015
2.31
 100 2.13 2.31 2.31 0 0 0
16/09/2015
2.13
 15,700 2.22 2.22 2.04 0 0 0
15/09/2015
2.22
 700 2.22 2.57 2.22 0 0 0
14/09/2015
2.22
 18,400 2.57 2.84 2.22 0 0 0
11/09/2015
2.57
 32,100 3.11 3.11 2.57 0 0 0
10/09/2015
3.11
 5,700 2.93 3.11 2.75 0 0 0
09/09/2015
2.93
 38,000 2.57 2.93 2.22 0 0 0
08/09/2015
2.57
 20,900 2.31 2.57 2.22 0 0 0
07/09/2015
2.31
 52,000 2.13 2.31 2.22 0 0 0
04/09/2015
2.13
 7,800 2.13 2.13 2.04 0 0 0
03/09/2015
2.13
 9,300 1.86 2.13 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |