Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/09/2015	1.86	84,300	2.13	2.13	1.86	0	0	0
31/08/2015	2.13	12,300	2.49	2.49	2.13	0	0	0
28/08/2015	2.49	4,500	2.84	2.84	2.49	0	0	0
27/08/2015	2.84	100	3.28	3.28	2.84	0	0	0
26/08/2015	3.28	6,000	3.82	3.82	3.28	0	0	0
25/08/2015	3.82	100	3.82	3.82	3.82	0	0	0
24/08/2015	3.82	400	3.64	4.08	3.82	0	0	0
21/08/2015	3.64	20,800	3.20	3.64	3.64	0	0	0
20/08/2015	3.20	12,100	2.84	3.20	3.20	0	0	0
19/08/2015	2.84	5,100	2.49	2.84	2.84	0	0	0
18/08/2015	2.49	2,300	2.49	2.49	2.49	0	0	0
30/11/-0001	9.05	6,200	9.23	9.32	9.05	0	0	0

Page:
<<
25
26
27

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.60	-3.03%	781,400	0	0	18.90 20.40 19.60
2 tháng (2026-03-02)	0.40	2.13%	2,757,400	0	0	16.10 21.60 19.60
3 tháng (2026-01-29)	1.80	10.34%	3,453,300	0	0	16.10 21.60 19.60
6 tháng (2025-10-31)	2.10	12.28%	13,898,000	0	0	15.40 24.20 19.60
12 tháng (2025-05-05)	6.42	50.21%	21,063,600	0	0	11.63 24.20 19.60
24 tháng (2024-05-09)	8.55	80.25%	27,149,820	-1,800	-0.0	8.43 24.20 19.60
36 tháng (2023-05-15)	7.75	67.68%	30,903,841	-22,700	-0.3	8.43 24.20 19.60
60 tháng (2021-05-25)	8.28	75.86%	79,895,140	-5,800	-0.2	7.10 27.25 19.60

CTCP Nhựa Việt Nam (vnp)

THỐNG KÊ GIAO DỊCH