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

18.30
-0.10
(-0.54%)
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
(2025-11-04) 		0 0% 26,129,700 -71,300 -1.3
18.20
18.50
18.40
2 tháng
(2025-10-06) 		0 0% 56,190,900 -138,400 -2.4
18
18.80
18.40
3 tháng
(2025-09-05) 		-0.80 -4.17% 92,916,400 -164,900 -2.9
18
19.50
18.40
6 tháng
(2025-06-09) 		1.10 6.36% 207,727,100 -242,400 -3.6
16.40
19.50
18.40
12 tháng
(2024-12-09) 		0.80 4.55% 364,379,419 124,306 3.5
16.30
19.50
18.40
24 tháng
(2023-12-15) 		11.17 154.42% 473,081,516 618,362 11.9
7.14
19.50
18.40
36 tháng
(2022-12-20) 		11.35 160.86% 491,646,959 622,662 11.9
6.25
19.50
18.40
60 tháng
(2021-11-25) 		6.83 59.06% 499,869,430 622,662 11.9
5.98
19.50
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2024
17.40
 938,108 16.80 17.50 16.70 6,500 1,000 0.1
24/12/2024
17
 1,155,418 17.10 17.20 16.90 0 0 0
23/12/2024
17.10
 1,060,620 16.90 17.20 16.80 300 0 0.0
20/12/2024
17
 923,530 17.10 17.30 16.90 1,400 300 0.0
19/12/2024
17.10
 1,036,402 17.30 17.40 17 1,500 1,500 -0.0
18/12/2024
17.30
 941,119 17.20 17.60 17.10 4,100 1,800 0.0
17/12/2024
17.40
 923,015 17.50 17.70 17.10 22,300 4,500 0.3
16/12/2024
17.50
 1,189,202 17.30 17.50 17.10 125,100 2,900 2.1
13/12/2024
17.30
 866,944 17.20 17.40 17 0 1,500 -0.0
12/12/2024
17.30
 813,200 17.40 17.60 17.30 100 100 -0
11/12/2024
17.40
 910,207 17.50 17.70 17.30 1,700 0 0.0
10/12/2024
17.50
 814,810 17.50 17.70 17.40 0 1,700 -0.0
09/12/2024
17.60
 765,411 17.60 17.90 17.50 1,300 1,700 -0.0
06/12/2024
17.70
 953,199 17.80 17.90 17.50 1,800 4,700 -0.1
05/12/2024
17.80
 900,354 17.50 17.90 17.40 8,300 12,300 -0.1
04/12/2024
17.50
 756,041 17.50 17.60 17.10 3,400 12,400 -0.2
03/12/2024
17.50
 889,193 17.20 17.50 17 5,400 5,400 0.0
02/12/2024
17.30
 843,019 17.30 17.50 17.10 0 5,000 -0.1
29/11/2024
17.30
 913,306 17 17.40 16.90 4,000 0 0.1
28/11/2024
17
 836,558 16.60 17.10 16.60 3,900 3,900 -0.0
27/11/2024
16.60
 812,175 16.70 16.90 16.50 5,600 2,600 0.0
26/11/2024
16.70
 664,600 16.60 16.80 16.60 0 1,800 -0.0
25/11/2024
16.60
 789,200 16.10 16.70 16.10 9,100 3,700 0.1
22/11/2024
16.10
 807,500 15.80 16.20 15.80 18,200 5,800 0.2
21/11/2024
15.80
 845,387 15.30 15.80 14.90 11,900 23,100 -0.2
20/11/2024
15.40
 826,206 15.30 15.40 15.10 0 0 0
19/11/2024
15.40
 848,510 15.60 15.90 15.30 4,100 2,300 0.0
18/11/2024
15.70
 849,932 15.20 15.80 15 8,500 1,500 0.1
15/11/2024
15.30
 916,548 15.30 15.50 15 11,900 5,200 0.1
14/11/2024
15.30
 750,400 15.50 15.70 15.20 5,200 4,700 0.0
13/11/2024
15.50
 795,368 15.50 15.60 15 8,900 24,200 -0.2
12/11/2024
15.50
 833,236 15.70 15.90 15.40 2,900 1,700 0.0
11/11/2024
15.70
 824,400 15.70 15.80 15.40 6,500 1,200 0.1
08/11/2024
15.70
 854,710 16.10 16.40 15.70 0 5,600 -0.1
07/11/2024
16.10
 794,800 16.50 16.80 16 3,700 3,400 0.0
06/11/2024
16.50
 827,629 16.10 16.60 16.10 0 0 0
05/11/2024
16.10
 812,616 15.80 16.30 15.80 1,200 1,200 0.0
04/11/2024
16.10
 851,213 16.20 16.40 15.90 3,700 3,700 -0.0
01/11/2024
16.20
 834,243 16.30 16.50 16 0 0 0
31/10/2024
16.30
 851,200 16.10 16.40 16 1,400 1,400 0.0
30/10/2024
16.10
 794,966 16.30 16.50 16 5,300 5,300 0.0
29/10/2024
16.30
 901,928 16.10 16.50 16.10 0 0 0
28/10/2024
16.20
 1,072,695 16.20 16.60 16 22,400 5,400 0.3
25/10/2024
16.20
 809,600 16.30 16.60 16.20 49,000 11,100 0.6
24/10/2024
16.40
 820,432 16.60 16.80 16.30 34,500 14,800 0.3
23/10/2024
16.60
 837,968 16.40 17 16.30 13,400 9,400 0.1
22/10/2024
16.40
 801,334 16.50 16.50 16.10 46,300 56,800 -0.2
21/10/2024
16.50
 827,240 17.20 17.20 16.10 0 70,700 -1.2
18/10/2024
17.20
 554,333 17.30 17.60 17.10 27,300 13,300 0.2
17/10/2024
17.30
 587,707 16.90 17.30 16.70 18,500 5,900 0.2
16/10/2024
16.90
 558,401 16.90 17 16.80 38,300 600 0.6
15/10/2024
16.90
 619,000 16.70 17 16.60 63,100 7,200 0.9
14/10/2024
16.70
 504,400 16.70 16.90 16.50 10,900 7,200 0.1
11/10/2024
16.70
 356,467 16.90 16.90 16.40 0 19,700 -0.3
10/10/2024
16.90
 390,320 17.30 17.80 16.90 19,900 2,800 0.3
09/10/2024
17.30
 456,470 16.40 17.40 16.40 73,600 400 1.3
08/10/2024
16.40
 716,200 16.60 16.60 16.10 1,900 32,100 -0.5
07/10/2024
16.60
 794,142 16.70 16.90 16.50 30,000 8,300 0.4
04/10/2024
16.70
 716,333 16.90 17 16.30 9,500 21,900 -0.2
03/10/2024
16.90
 761,538 16.60 17.30 16.60 36,900 0 0.6
02/10/2024
16.60
 720,731 16.50 16.90 16.40 68,600 0 1.1
01/10/2024
16.50
 1,065,025 15.70 16.50 15.60 75,200 4,600 1.1
30/09/2024
15.70
 664,398 15.40 15.70 15.30 24,500 3,800 0.3
27/09/2024
15.40
 738,801 15.60 15.80 15.40 1,700 14,600 -0.2
26/09/2024
15.60
 956,037 15.50 15.70 15.40 9,300 5,400 0.1
25/09/2024
15.50
 872,314 14.60 15.50 14.50 5,900 20,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |