CTCP Nhựa Việt Nam (vnp)

20.40
1.10
(5.70%)
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)
26/05/2025
12.96
 53,300 13.31 13.31 12.96 0 0 0
23/05/2025
13.23
 63,400 14.20 14.20 13.05 0 0 0
22/05/2025
12.87
 45,400 12.96 13.14 12.78 0 0 0
21/05/2025
13.05
 66,500 13.67 13.67 12.87 0 0 0
20/05/2025
13.49
 208,200 12.43 13.94 12.43 0 0 0
19/05/2025
12.87
 148,900 11.81 13.14 11.81 0 0 0
16/05/2025
11.89
 15,200 11.81 12.07 11.81 0 0 0
15/05/2025
11.98
 10,800 11.63 11.98 11.63 0 0 0
14/05/2025
11.81
 11,400 11.63 12.25 11.63 0 0 0
13/05/2025
12.16
 700 12.16 12.16 11.63 0 0 0
12/05/2025
12.25
 30,200 13.05 13.05 11.72 0 0 0
09/05/2025
11.63
 12,300 11.63 11.63 11.63 0 0 0
08/05/2025
11.98
 10,800 11.63 11.98 11.54 0 0 0
07/05/2025
11.63
 18,600 12.07 12.07 11.54 0 0 0
06/05/2025
12.16
 46,500 12.96 12.96 11.89 0 0 0
05/05/2025
12.78
 66,900 12.69 13.23 12.60 0 0 0
29/04/2025
12.60
 139,100 11.72 12.69 11.72 0 0 0
28/04/2025
11.72
 110,800 10.92 11.89 10.92 0 0 0
25/04/2025
11.01
 162,100 10.47 11.18 10.47 0 0 0
24/04/2025
10.65
 37,200 9.94 11.18 9.94 0 0 0
23/04/2025
9.94
 39,700 9.85 10.03 9.85 0 0 0
22/04/2025
9.85
 36,000 9.85 9.85 9.76 0 0 0
21/04/2025
9.76
 32,700 9.85 9.85 9.76 0 0 0
18/04/2025
9.94
 23,100 10.03 10.03 9.85 0 0 0
17/04/2025
9.85
 19,600 9.85 9.85 9.85 0 0 0
16/04/2025
9.94
 400 9.94 9.94 9.94 0 0 0
15/04/2025
9.85
 130,400 9.76 10.03 9.76 0 0 0
14/04/2025
9.76
 52,800 9.85 9.85 9.76 0 0 0
11/04/2025
9.85
 1,500 10.03 10.03 9.85 0 0 0
10/04/2025
10.47
 84,200 11.01 11.01 9.85 0 0 0
09/04/2025
9.68
 21,400 9.50 9.85 9.41 0 0 0
08/04/2025
9.59
 91,500 9.94 10.12 9.59 0 300 -0.0
04/04/2025
10.12
 75,600 9.85 10.39 9.85 0 0 0
03/04/2025
10.12
 183,300 9.59 10.65 9.59 0 0 0
02/04/2025
10.65
 2,200 11.01 11.01 10.65 0 0 0
01/04/2025
10.56
 68,400 10.39 10.65 10.39 0 0 0
31/03/2025
10.56
 81,700 11.01 11.01 10.56 0 0 0
28/03/2025
10.56
 2,300 10.83 10.83 10.56 0 0 0
27/03/2025
10.74
 7,200 10.74 10.74 10.56 0 0 0
26/03/2025
10.65
 26,600 10.56 10.65 10.39 0 0 0
25/03/2025
10.30
 8,200 10.30 10.39 10.30 0 0 0
24/03/2025
10.30
 12,200 10.65 10.65 10.30 0 0 0
21/03/2025
10.39
 12,100 10.30 10.39 10.30 0 0 0
20/03/2025
10.30
 14,800 10.30 10.39 10.30 0 0 0
19/03/2025
10.21
 4,100 10.39 10.39 10.21 0 0 0
18/03/2025
10.30
 16,900 10.56 10.56 10.30 0 0 0
17/03/2025
10.39
 5,600 10.56 10.56 10.30 0 0 0
14/03/2025
10.30
 18,800 10.30 10.30 10.30 0 0 0
13/03/2025
10.30
 79,900 10.21 10.56 10.21 0 0 0
12/03/2025
10.30
 42,800 10.47 10.47 10.30 0 0 0
11/03/2025
10.30
 48,000 10.56 10.56 10.12 0 0 0
10/03/2025
10.21
 7,400 10.65 10.65 10.12 0 0 0
07/03/2025
10.12
 17,500 10.30 10.30 10.03 0 0 0
06/03/2025
10.47
 23,000 11.10 11.10 10.12 0 0 0
05/03/2025
9.94
 14,300 10.56 10.56 9.94 0 0 0
04/03/2025
10.47
 23,100 10.12 10.83 9.85 0 0 0
03/03/2025
10.12
 57,000 9.05 10.56 9.05 0 0 0
28/02/2025
10.65
 16,000 10.65 10.65 10.39 0 0 0
27/02/2025
10.47
 9,100 10.65 11.36 10.30 0 0 0
26/02/2025
10.39
 31,400 10.65 10.65 10.12 0 0 0
25/02/2025
10.47
 46,100 11.01 11.01 10.30 0 0 0
24/02/2025
10.56
 45,400 10.92 11.45 10.56 0 0 0
21/02/2025
10.74
 22,400 10.92 10.92 10.47 0 0 0
20/02/2025
10.47
 55,500 10.21 10.83 10.03 0 0 0
19/02/2025
10.03
 26,200 10.03 10.12 9.85 0 0 0
18/02/2025
9.76
 29,100 9.50 10.21 9.50 0 0 0
17/02/2025
9.32
 40,400 9.41 9.59 9.32 0 0 0
14/02/2025
9.32
 17,000 8.97 9.85 8.97 0 0 0
13/02/2025
8.97
 24,400 9.32 9.32 8.88 0 0 0
12/02/2025
9.05
 6,200 9.23 9.32 9.05 0 0 0
11/02/2025
9.14
 34,400 9.14 9.41 9.14 0 0 0
10/02/2025
9.14
 102 9.14 9.14 9.14 0 0 0
07/02/2025
8.97
 7,217 9.05 9.14 8.97 0 0 0
06/02/2025
8.88
 400 8.97 8.97 8.88 0 0 0
05/02/2025
8.70
 5,500 8.79 9.05 8.70 0 0 0
04/02/2025
8.70
 6,100 8.97 9.05 8.70 0 0 0
03/02/2025
9.14
 10,100 8.70 9.32 8.70 0 0 0
24/01/2025
8.61
 12,000 8.61 8.88 8.61 0 0 0
23/01/2025
8.61
 27,801 8.97 8.97 8.43 0 0 0
22/01/2025
8.97
 15,300 8.52 8.97 8.52 0 0 0
21/01/2025
8.97
 1,600 8.61 8.97 8.61 0 0 0
20/01/2025
8.43
 16,900 8.79 8.79 8.43 0 0 0
17/01/2025
8.52
 39,814 8.43 8.79 8.43 0 0 0
16/01/2025
8.70
 2,200 8.43 8.70 8.43 0 0 0
15/01/2025
8.52
 12,205 8.79 8.79 8.52 0 0 0
14/01/2025
8.52
 24,704 8.70 8.70 8.43 0 0 0
13/01/2025
8.52
 25,300 8.61 8.70 8.52 0 0 0
10/01/2025
8.70
 710 8.70 8.70 8.70 0 0 0
09/01/2025
8.70
 19,400 8.43 8.70 8.26 0 0 0
08/01/2025
8.61
 3,700 8.61 8.70 8.43 0 0 0
07/01/2025
8.52
 26,610 8.88 8.88 8.34 0 0 0
06/01/2025
8.79
 101 8.79 8.79 8.79 0 0 0
03/01/2025
8.79
 144,501 8.70 9.05 7.99 0 0 0
02/01/2025
8.79
 4,700 8.88 8.88 8.79 0 0 0
31/12/2024
8.88
 41,403 8.79 8.88 8.70 0 0 0
30/12/2024
8.79
 18,000 8.88 8.88 8.61 0 0 0
27/12/2024
8.88
 49,600 8.88 8.88 8.70 0 0 0
26/12/2024
8.88
 43,400 8.79 8.97 8.79 0 0 0
25/12/2024
8.88
 11,930 8.88 8.88 8.70 0 0 0
24/12/2024
8.88
 20,500 8.88 9.32 8.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |