CTCP Nhựa Việt Nam (vnp)

17.80
-0.10
(-0.56%)
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)
18/11/2025
17.62
 138,700 17.81 18.48 17.23 0 0 0
17/11/2025
18.19
 141,700 17.71 18.48 17.23 0 0 0
14/11/2025
17.71
 147,800 16.09 17.81 15.89 0 0 0
13/11/2025
16.37
 198,900 17.33 17.71 15.89 0 0 0
12/11/2025
17.33
 97,900 18.10 18.19 17.23 0 0 0
11/11/2025
17.23
 498,100 15.51 17.23 15.51 0 0 0
10/11/2025
15.41
 139,000 14.74 15.89 14.55 0 0 0
07/11/2025
14.74
 129,800 15.80 16.18 14.36 0 0 0
06/11/2025
16.18
 189,300 16.76 16.76 15.70 0 0 0
05/11/2025
16.66
 401,000 14.84 16.76 14.84 0 0 0
04/11/2025
14.74
 140,200 15.61 15.61 13.98 0 0 0
03/11/2025
15.22
 170,400 16.66 16.76 15.13 0 0 0
31/10/2025
16.37
 117,000 17.62 17.62 16.37 0 0 0
30/10/2025
17.43
 248,500 18.77 18.77 16.85 0 0 0
29/10/2025
18.77
 247,800 18.00 20.11 18.00 0 0 0
28/10/2025
17.90
 762,000 15.61 17.90 15.61 0 0 0
27/10/2025
15.99
 655,900 14.07 15.99 14.07 0 0 0
24/10/2025
13.98
 91,000 14.17 14.17 13.79 0 0 0
23/10/2025
13.88
 104,100 12.73 13.88 12.73 0 0 0
22/10/2025
12.93
 76,100 12.73 12.93 12.54 0 0 0
21/10/2025
12.45
 21,500 12.83 12.83 12.26 0 0 0
20/10/2025
12.83
 87,600 12.73 13.12 12.45 0 0 0
17/10/2025
13.02
 115,900 12.45 13.12 12.45 0 0 0
16/10/2025
12.35
 8,300 12.35 12.54 12.26 0 0 0
15/10/2025
12.16
 5,000 12.26 12.26 12.16 0 0 0
14/10/2025
12.35
 10,500 11.97 12.45 11.97 0 0 0
13/10/2025
12.26
 1,700 12.16 12.35 12.16 0 0 0
10/10/2025
12.45
 18,400 12.26 12.45 11.97 0 0 0
09/10/2025
12.35
 5,400 12.26 12.35 12.16 0 0 0
08/10/2025
12.16
 21,000 12.06 12.26 12.06 0 0 0
07/10/2025
12.16
 10,200 12.26 12.26 11.97 0 0 0
06/10/2025
12.16
 12,200 12.26 12.26 11.97 0 0 0
03/10/2025
12.06
 3,100 11.87 12.16 11.87 0 0 0
02/10/2025
11.97
 1,600 12.45 12.45 11.87 0 0 0
01/10/2025
11.87
 1,600 11.97 12.06 11.68 0 0 0
30/09/2025
11.87
 12,800 12.06 12.06 11.59 0 0 0
29/09/2025
11.87
 26,000 12.16 12.16 11.68 0 0 0
26/09/2025
11.97
 18,100 11.68 12.35 11.68 0 0 0
25/09/2025
12.06
 37,900 12.16 12.16 11.59 0 0 0
24/09/2025
12.06
 2,900 12.06 12.45 11.78 0 0 0
23/09/2025
12.06
 26,300 11.97 12.26 11.78 0 0 0
22/09/2025
12.26
 1,100 12.45 12.45 12.26 0 0 0
19/09/2025
12.06
 17,400 12.35 12.35 11.87 0 0 0
18/09/2025
12.35
 10,000 12.45 12.45 11.97 0 0 0
17/09/2025
12.45
 16,500 12.35 12.45 12.35 0 0 0
16/09/2025
12.35
 1,400 12.26 12.45 12.26 0 0 0
15/09/2025
12.45
 15,000 12.26 12.45 11.49 0 0 0
12/09/2025
12.35
 4,500 12.35 12.35 12.26 0 0 0
11/09/2025
12.26
 3,200 12.35 12.35 11.30 0 0 0
10/09/2025
12.26
 3,300 11.97 12.26 11.97 0 0 0
09/09/2025
11.97
 1,200 11.97 11.97 11.68 0 0 0
08/09/2025
11.97
 5,800 11.87 11.97 11.49 0 0 0
05/09/2025
11.87
 4,100 11.97 11.97 11.87 0 0 0
04/09/2025
11.87
 1,800 11.78 11.97 11.68 0 0 0
03/09/2025
11.87
 4,100 12.06 12.06 11.68 0 0 0
29/08/2025
11.97
 11,900 11.97 12.06 11.78 0 0 0
28/08/2025
11.59
 2,000 12.06 12.06 11.39 0 0 0
27/08/2025
11.59
 2,300 11.11 11.59 11.01 0 0 0
26/08/2025
11.39
 10,800 11.39 11.87 10.05 0 0 0
25/08/2025
11.78
 1,900 11.68 11.78 11.68 0 0 0
22/08/2025
11.39
 9,800 11.59 11.68 11.39 0 0 0
21/08/2025
11.68
 13,400 11.68 11.68 11.49 0 0 0
20/08/2025
12.16
 30,000 12.35 12.35 11.49 0 0 0
19/08/2025
12.16
 77,900 12.73 12.73 12.16 0 0 0
18/08/2025
12.54
 59,800 12.83 12.83 12.54 0 0 0
15/08/2025
12.73
 111,700 12.93 13.02 12.64 0 0 0
14/08/2025
12.93
 60,400 13.31 13.31 12.93 0 0 0
13/08/2025
13.02
 51,900 13.21 13.21 13.02 0 0 0
12/08/2025
13.31
 43,500 13.40 13.40 13.21 0 0 0
11/08/2025
13.21
 27,200 13.40 13.50 13.21 0 0 0
08/08/2025
13.40
 83,300 13.60 13.60 13.31 0 0 0
07/08/2025
13.60
 59,300 13.60 13.69 13.50 0 0 0
06/08/2025
13.50
 65,000 13.88 13.88 13.40 0 0 0
05/08/2025
13.69
 35,700 13.98 13.98 13.69 0 0 0
04/08/2025
13.98
 5,400 13.88 14.07 13.79 0 0 0
01/08/2025
13.88
 12,000 13.88 13.98 13.79 0 0 0
31/07/2025
13.88
 4,400 13.88 14.07 13.79 0 0 0
30/07/2025
13.88
 6,100 13.69 14.36 13.69 0 0 0
29/07/2025
13.60
 30,100 13.79 13.79 13.60 0 0 0
28/07/2025
14.07
 20,400 13.88 14.17 13.79 0 0 0
25/07/2025
13.98
 50,500 14.07 14.17 13.98 0 0 0
24/07/2025
14.07
 30,800 13.69 14.07 13.69 0 0 0
23/07/2025
14.55
 44,300 13.60 14.55 13.60 0 0 0
22/07/2025
13.69
 5,600 13.60 13.69 13.50 0 0 0
21/07/2025
13.50
 7,400 13.60 13.60 13.50 0 0 0
18/07/2025
13.79
 93,600 13.88 13.88 13.50 0 0 0
17/07/2025
13.79
 22,000 13.88 13.98 13.69 0 0 0
16/07/2025
13.88
 28,800 13.88 13.88 13.79 0 0 0
15/07/2025
13.88
 11,500 13.88 13.98 13.88 0 0 0
14/07/2025
13.98
 18,700 14.07 14.07 13.79 0 0 0
11/07/2025
14.07
 10,100 14.17 14.17 13.98 0 0 0
10/07/2025
14.17
 8,300 14.17 14.17 14.07 0 0 0
09/07/2025
14.17
 13,500 14.27 14.36 14.17 0 0 0
08/07/2025
14.36
 19,000 14.17 14.36 14.07 0 0 0
07/07/2025
14.07
 38,400 14.17 14.17 14.07 0 0 0
04/07/2025
14.36
 14,800 14.27 14.36 14.17 0 0 0
03/07/2025
14.27
 21,500 14.36 14.36 14.17 0 0 0
02/07/2025
14.36
 15,900 15.99 15.99 14.27 0 0 0
01/07/2025
14.36
 15,400 14.55 14.55 14.27 0 0 0
30/06/2025
14.55
 9,800 14.84 14.84 14.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |