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)
11/04/2016
6.54
 134,500 6.29 6.80 6.12 0 0 0
08/04/2016
6.29
 92,400 6.12 6.54 6.12 0 0 0
07/04/2016
6.12
 156,500 6.80 7.05 6.12 0 0 0
06/04/2016
6.80
 56,900 6.71 7.05 6.63 0 0 0
05/04/2016
6.71
 130,300 5.78 6.71 5.01 3,200 0 0.0
04/04/2016
5.78
 176,900 6.80 6.80 5.78 0 0 0
01/04/2016
6.80
 82,200 7.90 7.90 6.80 0 0 0
31/03/2016
7.90
 96,815 8.58 9.09 7.90 0 0 0
30/03/2016
8.58
 628,430 8.33 9.52 8.33 0 0 0
29/03/2016
8.33
 85,400 7.31 8.33 8.33 0 0 0
28/03/2016
7.31
 102,100 6.80 7.31 7.14 0 3,000 -0.0
25/03/2016
6.80
 433,100 5.95 6.80 5.95 0 0 0
24/03/2016
5.95
 211,315 5.27 5.95 5.78 0 0 0
23/03/2016
5.27
 162,930 4.84 5.27 4.84 3,000 0 0.0
22/03/2016
4.84
 256,500 4.50 4.93 4.25 0 224,000 -1.2
21/03/2016
4.50
 73,900 4.59 4.59 4.25 0 8,700 -0.0
18/03/2016
4.59
 51,300 4.84 4.93 4.50 0 3,100 -0.0
17/03/2016
4.84
 147,600 4.67 5.35 4.59 19,200 61,900 -0.2
16/03/2016
4.67
 48,900 5.27 5.27 4.59 0 0 0
15/03/2016
5.27
 316,465 4.59 5.27 4.84 0 0 0
14/03/2016
4.59
 90,000 4.08 4.59 4.25 0 20,000 -0.1
11/03/2016
4.08
 51,100 3.65 4.08 3.74 0 20,000 -0.1
10/03/2016
3.65
 35,500 3.65 3.65 3.48 0 0 0
09/03/2016
3.65
 20,800 3.91 3.91 3.65 0 0 0
08/03/2016
3.91
 22,600 3.74 3.91 3.65 0 0 0
07/03/2016
3.74
 23,000 3.65 3.74 3.57 0 0 0
04/03/2016
3.65
 5,400 3.74 3.74 3.57 0 0 0
03/03/2016
3.74
 0 3.82 3.74 3.74 0 0 0
02/03/2016
3.82
 9,100 3.82 3.99 3.65 0 0 0
01/03/2016
3.82
 18,000 3.65 3.82 3.57 14,100 0 0.1
29/02/2016
3.65
 10,500 3.74 3.74 3.57 0 0 0
26/02/2016
3.74
 4,800 3.82 3.82 3.74 0 0 0
25/02/2016
3.82
 8,700 3.82 3.91 3.57 0 0 0
24/02/2016
3.82
 7,800 3.82 3.99 3.40 0 0 0
23/02/2016
3.82
 22,800 3.99 4.16 3.48 0 0 0
22/02/2016
3.99
 4,600 4.16 4.50 3.99 0 0 0
19/02/2016
4.16
 95,800 4.08 4.59 3.99 0 0 0
18/02/2016
4.08
 35,600 4.08 4.08 3.99 27,000 0 0.1
17/02/2016
4.08
 48,800 3.99 4.59 4.08 13,500 0 0.1
16/02/2016
3.99
 37,200 3.57 3.99 3.82 0 0 0
15/02/2016
3.57
 35,000 3.14 3.57 3.23 0 50,000 -0.2
05/02/2016
3.14
 1,100 3.23 3.23 3.14 0 0 0
04/02/2016
3.23
 17,400 3.23 3.31 2.89 0 0 0
03/02/2016
3.23
 14,600 3.23 3.31 3.23 0 0 0
02/02/2016
3.23
 15,900 3.14 3.31 3.23 7,000 0 0.0
01/02/2016
3.14
 75,400 3.06 3.31 3.14 15,000 0 0.1
29/01/2016
3.06
 1,900 3.40 3.40 3.06 0 0 0
28/01/2016
3.40
 100 3.06 3.40 3.40 0 0 0
27/01/2016
3.06
 48,000 3.23 3.40 3.06 0 0 0
26/01/2016
3.23
 15,600 3.48 3.48 3.23 0 0 0
25/01/2016
3.48
 1,000 3.82 3.82 3.48 0 0 0
22/01/2016
3.82
 0 3.82 3.82 3.82 0 0 0
21/01/2016
3.82
 300 3.74 3.82 3.74 0 0 0
20/01/2016
3.74
 5,800 3.57 3.74 3.48 0 0 0
19/01/2016
3.57
 0 3.48 3.57 3.57 0 0 0
18/01/2016
3.48
 14,000 3.82 3.82 3.40 0 0 0
15/01/2016
3.82
 25,300 3.82 3.82 3.82 10,000 0 0.0
14/01/2016
3.82
 5,000 4.16 4.16 3.74 0 0 0
13/01/2016
4.16
 6,000 3.99 4.25 4.16 0 0 0
12/01/2016
3.99
 14,500 3.65 4.08 3.91 13,000 0 0.1
11/01/2016
3.65
 9,800 3.99 3.99 3.40 8,700 0 0.0
08/01/2016
3.99
 3,000 3.48 3.99 3.82 3,000 0 0.0
07/01/2016
3.48
 23,800 4.08 4.08 3.40 0 0 0
06/01/2016
4.08
 600 4.33 4.33 3.74 0 0 0
05/01/2016
4.33
 500 4.25 4.33 4.33 0 0 0
04/01/2016
4.25
 10,600 4.67 4.67 4.16 10,000 0 0.1
31/12/2015
4.67
 100 4.08 4.67 4.67 0 0 0
30/12/2015
4.08
 55,200 3.74 4.33 3.99 15,000 13,700 0.0
29/12/2015
3.74
 24,900 3.65 3.99 3.74 14,100 0 0.1
28/12/2015
3.65
 5,300 3.82 3.82 3.48 0 0 0
25/12/2015
3.82
 1,800 3.65 3.82 3.31 0 0 0
24/12/2015
3.65
 16,600 4.25 4.25 3.65 0 0 0
23/12/2015
4.25
 0 4.25 4.25 4.25 0 0 0
22/12/2015
4.25
 29,800 4.33 4.42 4.16 24,100 0 0.1
21/12/2015
4.33
 39,800 4.33 4.67 4.25 9,000 0 0.0
18/12/2015
4.33
 15,700 3.99 4.33 3.91 9,600 0 0.0
17/12/2015
3.99
 34,900 3.65 3.99 3.65 9,400 0 0.0
16/12/2015
3.65
 10,900 3.82 3.82 3.23 0 0 0
15/12/2015
3.82
 200 3.40 3.82 3.40 0 0 0
14/12/2015
3.40
 32,200 3.74 3.74 3.40 0 0 0
11/12/2015
3.74
 3,500 3.31 3.74 3.31 0 0 0
10/12/2015
3.31
 10,100 3.74 3.74 3.31 0 0 0
09/12/2015
3.74
 400 3.82 3.82 3.74 0 0 0
08/12/2015
3.82
 22,500 3.82 3.82 3.31 0 0 0
07/12/2015
3.82
 38,700 4.33 4.33 3.82 0 0 0
04/12/2015
4.33
 4,700 4.84 5.01 4.33 0 0 0
03/12/2015
4.84
 20,200 5.44 5.44 4.76 7,900 0 0.0
02/12/2015
5.44
 29,000 5.18 5.86 5.10 22,700 0 0.1
01/12/2015
5.18
 13,700 4.93 5.52 5.10 12,600 0 0.1
30/11/2015
4.93
 86,500 4.59 5.35 4.84 30,400 0 0.2
27/11/2015
4.59
 40,900 4.25 4.84 4.42 26,900 0 0.1
26/11/2015
4.25
 70,800 4.08 4.50 3.91 39,900 4,400 0.2
25/11/2015
4.08
 50,100 3.99 4.25 3.65 15,000 0 0.1
24/11/2015
3.99
 70,300 3.82 4.08 3.31 24,300 0 0.1
23/11/2015
3.82
 98,100 3.48 3.99 3.14 4,400 0 0.0
20/11/2015
3.48
 7,200 3.06 3.48 3.40 0 0 0
19/11/2015
3.06
 33,700 2.72 3.06 3.06 0 0 0
18/11/2015
2.72
 63,200 2.38 2.72 2.63 0 0 0
17/11/2015
2.38
 26,700 2.21 2.38 2.29 0 0 0
16/11/2015
2.21
 4,700 1.95 2.21 2.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |