CTCP Nhựa Việt Nam (vnp)

17.50
0.60
(3.55%)
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
(2026-06-30) 		-1.20 -6.78% 216,700 0 0
16.50
17.70
16.90
2 tháng
(2026-06-01) 		-0.64 -3.72% 956,900 0 0
16.47
18.77
16.90
3 tháng
(2026-05-04) 		-1.60 -8.82% 1,766,900 -10,000 0
16.47
18.77
16.90
6 tháng
(2026-02-02) 		-0.16 -0.96% 5,044,800 -10,000 0
15.41
20.68
16.90
12 tháng
(2025-08-04) 		2.52 18.04% 19,141,800 -10,000 0
11.39
23.17
16.90
24 tháng
(2024-08-09) 		6.47 64.53% 27,197,488 -11,800 -0.0
8.07
23.17
16.90
36 tháng
(2023-08-15) 		5.20 45.98% 31,811,172 -12,700 -0.0
8.07
23.17
16.90
60 tháng
(2021-08-25) 		2.82 20.59% 67,800,546 -50,100 -0.6
6.80
26.09
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2025
14.94
 46,700 14.84 16.37 14.84 0 0 0
26/06/2025
14.74
 34,000 13.79 14.74 13.69 0 0 0
25/06/2025
13.88
 21,300 13.88 13.88 13.60 0 0 0
24/06/2025
13.88
 28,800 14.07 14.07 13.79 0 0 0
23/06/2025
13.88
 130,500 14.55 14.65 13.88 0 0 0
20/06/2025
14.55
 80,300 15.03 15.22 14.55 0 1,100 0
19/06/2025
15.13
 53,500 15.32 15.32 14.84 0 0 0
18/06/2025
15.22
 140,700 15.22 15.51 15.13 0 0 0
17/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
17/06/2025
15.13
 107,300 15.13 16.66 14.36 1,100 0 0
16/06/2025
15.13
 247,000 14.79 15.30 14.79 0 0 0
13/06/2025
14.79
 120,900 14.79 14.87 14.45 0 0 0
12/06/2025
14.62
 63,100 14.53 14.62 14.36 0 0 0
11/06/2025
14.53
 56,200 14.36 14.53 14.28 0 0 0
10/06/2025
14.36
 49,300 14.45 14.53 14.19 0 0 0
09/06/2025
14.36
 74,300 14.53 14.70 14.36 0 0 0
06/06/2025
14.53
 22,500 14.53 14.70 14.36 0 0 0
05/06/2025
14.70
 169,600 14.28 14.79 14.19 0 0 0
04/06/2025
14.28
 66,400 14.36 14.62 14.28 0 0 0
03/06/2025
14.28
 105,500 14.62 14.70 14.11 0 0 0
02/06/2025
14.62
 154,600 14.45 14.87 14.45 0 0 0
30/05/2025
14.02
 253,100 13.60 14.70 13.51 0 0 0
29/05/2025
13.51
 120,500 13.43 13.77 13.43 0 0 0
28/05/2025
13.43
 142,600 12.66 13.43 12.66 0 0 0
27/05/2025
12.58
 28,900 12.58 12.75 12.49 0 0 0
26/05/2025
12.41
 53,300 12.75 12.75 12.41 0 0 0
23/05/2025
12.66
 63,400 13.60 13.60 12.49 0 0 0
22/05/2025
12.32
 45,400 12.41 12.58 12.24 0 0 0
21/05/2025
12.49
 66,500 13.09 13.09 12.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |