Công ty Cổ phần Sản xuất và Thương mại Nhựa Việt Thành (vtz)

20.20
-0.10
(-0.49%)
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
(2026-02-23) 		-0.10 -0.49% 20,341,800 72,000 1.5
20
20.50
20.30
2 tháng
(2026-01-16) 		0.10 0.50% 48,467,900 124,800 2.5
19.70
20.50
20.30
3 tháng
(2025-12-17) 		1.20 6.32% 78,278,200 243,100 4.7
19
20.50
20.30
6 tháng
(2025-09-18) 		1.20 6.32% 164,169,700 -95,300 -1.4
18
20.50
20.30
12 tháng
(2025-03-24) 		3.40 20.24% 370,037,800 356,100 6.0
16.30
20.50
20.30
24 tháng
(2024-03-27) 		12.79 172.58% 546,844,718 780,962 15.3
7.23
20.50
20.30
36 tháng
(2023-04-03) 		12.79 172.58% 580,240,040 795,462 15.4
6.79
20.50
20.30
60 tháng
(2021-11-25) 		8.63 74.61% 588,783,130 795,462 15.4
5.98
20.50
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
16.90
 1,460,300 16.80 17 16.80 0 5,100 -0.1
27/05/2025
16.80
 2,052,800 16.40 16.90 16.40 72,300 15,100 1.0
26/05/2025
16.40
 1,406,900 16.20 16.60 16.20 22,100 10,500 0.2
23/05/2025
16.30
 1,420,800 16.40 16.50 16.20 100 45,400 -0.7
22/05/2025
16.50
 1,541,800 16.90 17 16.40 6,000 125,200 -2.0
21/05/2025
16.90
 1,514,400 16.80 17 16.80 100 23,200 -0.4
20/05/2025
16.80
 1,648,700 16.70 17.20 16.70 100 31,800 -0.5
19/05/2025
17
 1,577,700 17 17.40 16.90 0 33,300 -0.6
16/05/2025
17.20
 1,444,400 17.40 17.50 17.10 1,100 49,500 -0.8
15/05/2025
17.40
 1,526,400 17.50 17.60 17.40 0 0 0
14/05/2025
17.50
 1,477,200 17.50 17.70 17.50 0 10,700 0
13/05/2025
17.50
 1,588,500 17.50 17.90 17.40 0 30,200 0
12/05/2025
17.50
 1,429,100 17.40 17.60 17.30 0 0 0
09/05/2025
17.40
 1,519,200 17.50 17.60 17.20 5,800 20,200 0
08/05/2025
17.40
 1,939,300 17.40 17.60 17.30 120,600 39,500 0
07/05/2025
17.40
 1,614,500 17.40 17.60 17.20 106,200 25,000 0
06/05/2025
17.40
 1,388,600 17.50 17.70 17.20 100 0 0
05/05/2025
17.40
 1,219,600 17.30 17.50 17.30 0 0 0
29/04/2025
17.30
 1,198,700 17.30 17.40 17 0 39,400 -0.7
28/04/2025
17.30
 1,408,400 17.40 17.70 17.30 94,200 20,200 1.3
25/04/2025
17.40
 1,535,500 17.40 17.60 17.20 37,000 33,800 0.1
24/04/2025
17.40
 1,673,500 17.30 17.50 17.10 76,000 30,600 0.8
23/04/2025
17.30
 1,507,400 17.20 17.50 17.20 123,400 21,700 1.8
22/04/2025
17.20
 1,160,800 17.40 17.50 16.90 45,200 93,900 -0.8
21/04/2025
17.40
 1,382,700 17.70 17.90 17.30 12,900 119,000 -1.9
18/04/2025
17.80
 1,308,100 17.20 17.80 17.20 109,100 8,100 1.8
17/04/2025
17.20
 1,191,800 17.10 17.30 16.90 71,400 22,700 0.8
16/04/2025
17.10
 1,120,400 17.20 17.30 17 57,000 26,700 0.5
15/04/2025
17.10
 1,271,800 17.70 17.80 17.10 11,600 111,600 -1.7
14/04/2025
17.70
 1,340,200 18.10 18.30 17.70 88,500 49,900 0.7
11/04/2025
18.10
 1,401,600 18 18.50 18 185,400 60,800 2.2
10/04/2025
18
 1,137,000 16.40 18 16.30 87,600 20,800 1.2
09/04/2025
16.40
 1,209,000 16.40 16.80 16.10 18,600 94,800 -1.2
08/04/2025
16.40
 999,200 16.80 16.80 16.40 5,000 117,900 -1.9
04/04/2025
16.80
 1,227,000 17.10 17.10 16.50 0 154,700 -2.6
03/04/2025
17.10
 1,233,100 17.90 17.90 17 4,500 149,900 -2.5
02/04/2025
17.90
 820,200 17.90 18.20 17.90 0 12,100 -0.2
01/04/2025
17.90
 1,682,200 17.60 18.10 17.50 33,300 17,000 0.3
31/03/2025
17.60
 1,688,200 17.60 17.80 17.50 7,600 13,100 -0.1
28/03/2025
17.60
 1,816,400 17.40 17.80 17.20 74,500 3,300 1.2
27/03/2025
17.40
 1,709,400 17.20 17.70 17.10 208,400 2,900 3.6
26/03/2025
17.20
 1,376,100 16.60 17.40 16.50 108,700 42,100 1.1
25/03/2025
16.60
 1,213,500 16.80 16.90 16.60 12,700 25,900 -0.2
24/03/2025
16.80
 1,252,700 16.80 17 16.60 40,400 15,300 0.4
21/03/2025
16.80
 1,262,300 16.50 17 16.40 67,600 22,400 0.8
20/03/2025
16.50
 1,315,700 16.30 16.70 16.10 15,800 53,500 -0.6
19/03/2025
16.30
 1,402,800 16.20 16.30 16 0 51,900 -0.8
18/03/2025
16.30
 1,361,500 16.70 16.80 16.20 0 105,400 -1.7
17/03/2025
16.90
 1,183,600 17.20 17.40 16.70 0 82,100 0
14/03/2025
17.20
 1,647,900 17.40 17.60 17.20 106,900 31,400 1.3
13/03/2025
17.40
 1,335,300 17.60 17.80 17.40 94,200 17,800 1.3
12/03/2025
17.50
 1,625,200 17.40 17.60 17.30 109,700 8,000 1.8
11/03/2025
17.40
 1,378,700 17.50 17.60 17.30 75,300 20,600 0.9
10/03/2025
17.50
 1,305,000 17.50 18.10 17.30 15,300 32,900 -0.3
07/03/2025
17.50
 1,602,900 17.20 17.60 17.10 6 99,700 -1.7
06/03/2025
17.20
 1,285,600 17 17.40 16.60 0 100,900 -1.7
05/03/2025
17.10
 1,129,700 17.30 17.30 17 13,800 45,400 -0.5
04/03/2025
17.30
 1,242,600 17.40 17.50 17.20 1,700 30,200 -0.5
03/03/2025
17.40
 1,433,900 17.20 17.50 17.10 59,500 7,300 0.9
28/02/2025
17.30
 1,320,000 16.90 17.60 16.90 27,200 16,700 0.2
27/02/2025
17.40
 1,621,700 17.40 17.80 17.10 37,600 43,200 -0.1
26/02/2025
17.50
 1,220,700 17.70 17.80 17.40 0 89,100 -1.6
25/02/2025
17.70
 1,600,400 18.60 18.80 17.60 400 101,600 -1.8
24/02/2025
18.60
 1,387,600 18.50 18.90 18.30 115,900 26,600 1.7
21/02/2025
18.50
 2,026,500 17.50 18.70 17.40 231,100 8,100 4.0
20/02/2025
17.50
 1,353,300 17.30 17.70 17.30 196,300 0 3.4
19/02/2025
17.30
 1,429,800 16.90 17.50 16.90 144,500 38,600 1.8
18/02/2025
17
 1,258,900 17.30 17.30 17 0 31,400 -0.5
17/02/2025
17.20
 1,122,700 17 17.30 16.90 0 36,500 -0.6
14/02/2025
17.10
 1,119,800 17 17.20 16.90 700 48,500 -0.8
13/02/2025
17
 1,211,200 16.70 17.10 16.70 0 76,100 -1.3
12/02/2025
16.90
 1,107,052 16.80 17.10 16.70 0 83,600 -1.4
11/02/2025
16.90
 1,113,750 17 17 16.50 0 208,300 -3.5
10/02/2025
17
 1,211,500 17.20 17.20 17 0 49,900 -0.8
07/02/2025
17.20
 1,148,423 17.30 17.30 17 0 78,500 -1.3
06/02/2025
17.30
 1,163,944 17.70 17.80 17.20 24,500 30,700 -0.1
05/02/2025
17.70
 1,106,755 17.60 17.80 17.50 0 0 0
04/02/2025
17.60
 1,225,754 17.40 17.70 17.40 0 0 0
03/02/2025
17.40
 1,159,000 17.40 17.40 17.10 13,400 9,000 0
24/01/2025
17.40
 1,305,055 17.30 17.60 17.20 83,300 7,400 1.3
23/01/2025
17.20
 1,138,600 17.10 17.40 17 10,900 10,400 0.0
22/01/2025
17.10
 1,263,310 17.10 17.40 17 38,800 800 0.7
21/01/2025
17.10
 1,079,300 17.10 17.20 17 15,700 14,700 0.0
20/01/2025
17.10
 1,110,700 17.20 17.40 17 0 30,100 -0.5
17/01/2025
17.20
 1,071,918 17.30 17.40 16.80 0 95,600 -1.6
16/01/2025
17.20
 1,384,850 17 17.40 17 142,800 4,300 2.4
15/01/2025
17
 1,197,800 16.80 17.10 16.60 0 40,700 -0.7
14/01/2025
16.80
 1,092,200 16.90 17 16.70 0 16,100 -0.3
13/01/2025
16.90
 1,159,200 16.80 17 16.60 0 50,400 -0.8
10/01/2025
16.80
 1,083,750 16.80 17 16.60 0 30,600 -0.5
09/01/2025
16.90
 1,244,615 16.90 17.20 16.80 41,400 7,500 0.6
08/01/2025
16.90
 1,286,000 16.80 17 16.50 57,300 56,000 0.0
07/01/2025
16.80
 1,034,050 16.80 16.90 16.60 0 42,900 -0.7
06/01/2025
16.80
 1,253,500 17.40 17.50 16.80 32,100 4,400 0.5
03/01/2025
17.40
 1,148,401 17.60 17.80 17.30 22,600 1,300 0.4
02/01/2025
17.60
 1,287,400 17.10 17.80 17 42,700 0 0.7
31/12/2024
17.20
 1,154,600 17.30 17.30 17 7,400 16,700 -0.2
30/12/2024
17.30
 1,029,900 17.40 17.50 17.20 12,900 0 0.2
27/12/2024
17.40
 1,131,900 17.30 17.50 17.30 36,500 0 0.6
26/12/2024
17.40
 1,038,806 17.50 17.60 17.30 13,800 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |