CTCP Nhựa Việt Nam (vnp)

23.10
0.10
(0.43%)
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) 		7.60 49.35% 4,906,200 0 0
15.40
23.40
23.40
2 tháng
(2025-10-06) 		10.30 81.10% 7,696,700 0 0
12.70
23.40
23.40
3 tháng
(2025-09-05) 		10.60 85.48% 7,910,500 0 0
12.40
23.40
23.40
6 tháng
(2025-06-09) 		8 53.32% 10,486,400 0 0
11.90
23.40
23.40
12 tháng
(2024-12-09) 		13.95 154.03% 15,727,705 -300 -0.0
8.43
23.40
23.40
24 tháng
(2023-12-15) 		12.53 119.59% 19,509,472 -1,800 -0.0
8.43
23.40
23.40
36 tháng
(2022-12-20) 		14.48 169.91% 23,376,898 -34,600 -0.5
8.43
23.40
23.40
60 tháng
(2020-12-30) 		15.72 215.99% 88,822,563 -5,800 -0.2
7.10
27.25
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
11.10
 3,700 10.65 11.10 10.56 0 0 0
30/11/2023
10.65
 2,600 11.27 11.27 10.65 0 0 0
29/11/2023
10.56
 1,400 10.65 10.65 10.56 0 0 0
28/11/2023
11.01
 1,800 10.65 11.18 10.56 0 0 0
27/11/2023
11.27
 500 11.18 11.27 11.18 0 0 0
24/11/2023
11.18
 4,000 10.56 11.18 10.56 0 0 0
23/11/2023
10.74
 1,500 11.45 11.45 10.74 0 0 0
22/11/2023
11.36
 22,200 11.01 11.54 11.01 200 0 0.0
21/11/2023
11.01
 2,600 10.03 11.01 10.03 0 0 0
20/11/2023
11.18
 500 11.18 11.18 11.18 0 0 0
17/11/2023
11.01
 1,000 10.65 11.01 10.65 0 0 0
16/11/2023
10.56
 20,000 10.74 10.74 10.56 0 0 0
15/11/2023
10.74
 3,500 11.18 11.45 10.74 0 0 0
14/11/2023
10.83
 3,900 10.83 11.10 10.83 0 0 0
13/11/2023
11.18
 0 11.18 11.18 11.18 0 0 0
10/11/2023
11.36
 4,900 11.36 11.36 10.83 0 0 0
09/11/2023
11.54
 10,000 11.54 11.54 11.54 0 0 0
08/11/2023
11.18
 6,000 11.27 11.27 10.65 0 0 0
07/11/2023
11.27
 19,000 11.18 11.27 11.18 0 0 0
06/11/2023
11.36
 14,800 11.10 11.36 10.65 0 0 0
03/11/2023
10.92
 9,800 11.45 11.45 10.65 0 0 0
02/11/2023
11.45
 1,000 10.92 11.45 11.45 0 0 0
01/11/2023
10.92
 4,400 11.01 11.01 10.56 0 0 0
31/10/2023
11.01
 1,200 11.10 11.10 10.56 0 0 0
30/10/2023
11.10
 2,800 11.01 11.10 11.01 0 0 0
27/10/2023
11.01
 3,200 11.10 11.10 10.83 0 0 0
26/10/2023
11.10
 8,800 11.10 11.10 10.56 0 0 0
25/10/2023
11.10
 1,100 11.10 11.10 11.10 0 0 0
24/10/2023
11.10
 8,000 11.10 11.10 11.01 0 0 0
23/10/2023
11.10
 6,700 11.18 11.54 11.10 0 0 0
20/10/2023
11.18
 1,000 11.01 11.18 11.18 0 0 0
19/10/2023
11.01
 4,700 11.27 11.45 11.01 0 0 0
17/10/2023
11.27
 3,000 11.10 11.36 10.74 0 0 0
16/10/2023
11.10
 2,200 11.45 11.54 11.10 0 0 0
13/10/2023
11.45
 1,100 11.45 11.45 10.92 0 0 0
11/10/2023
11.45
 16,200 11.10 11.54 11.10 0 0 0
10/10/2023
11.10
 800 11.45 11.45 11.10 0 0 0
09/10/2023
11.45
 2,100 11.36 11.54 10.83 0 0 0
06/10/2023
11.36
 2,500 10.83 11.36 10.83 0 0 0
05/10/2023
10.83
 700 11.36 11.36 10.83 0 0 0
04/10/2023
11.36
 4,800 11.36 11.36 10.65 0 0 0
03/10/2023
11.36
 1,300 11.54 11.54 10.83 0 0 0
02/10/2023
11.54
 1,000 11.18 11.54 11.45 0 0 0
29/09/2023
11.18
 200 11.36 11.36 11.18 0 0 0
28/09/2023
11.36
 12,400 11.36 11.36 11.10 0 0 0
27/09/2023
11.36
 100 11.45 11.45 11.36 0 0 0
26/09/2023
11.45
 5,000 11.45 11.45 11.10 0 0 0
25/09/2023
11.45
 3,900 11.45 11.45 11.01 0 0 0
22/09/2023
11.45
 9,500 11.10 11.63 10.92 0 0 0
21/09/2023
11.10
 5,600 11.54 11.54 11.10 0 0 0
20/09/2023
11.54
 18,600 11.81 11.81 10.39 0 0 0
19/09/2023
11.81
 4,100 11.36 11.81 11.18 0 0 0
18/09/2023
11.36
 7,300 11.63 11.63 11.36 0 0 0
15/09/2023
11.63
 11,900 11.45 11.81 11.36 0 0 0
14/09/2023
11.45
 18,800 11.63 11.63 11.36 0 1,100 -0.0
13/09/2023
11.63
 7,800 11.98 11.98 11.36 0 0 0
12/09/2023
11.98
 300 11.98 12.07 11.54 0 0 0
11/09/2023
11.98
 16,900 12.07 12.43 11.63 0 0 0
08/09/2023
12.07
 38,500 12.60 13.49 11.63 0 0 0
07/09/2023
12.60
 80,100 11.98 13.94 12.07 0 0 0
06/09/2023
11.98
 100,400 11.54 13.23 11.54 0 0 0
05/09/2023
11.54
 1,700 11.54 11.54 11.54 0 0 0
31/08/2023
11.54
 29,600 11.36 11.89 11.45 0 0 0
30/08/2023
11.36
 2,400 11.54 11.54 11.36 0 0 0
29/08/2023
11.54
 4,800 11.72 11.72 11.36 0 0 0
28/08/2023
11.72
 2,600 11.54 11.72 11.72 0 0 0
25/08/2023
11.54
 1,200 11.81 11.81 11.54 0 0 0
24/08/2023
11.81
 1,200 11.72 11.81 11.81 0 0 0
23/08/2023
11.72
 2,600 11.54 11.72 11.72 0 0 0
22/08/2023
11.54
 10,600 11.72 12.43 11.54 0 0 0
21/08/2023
11.72
 2,000 11.81 11.81 11.36 0 0 0
18/08/2023
11.81
 9,200 11.45 11.81 11.10 0 0 0
17/08/2023
11.45
 3,000 11.81 11.81 11.45 0 0 0
16/08/2023
11.81
 11,700 11.81 11.81 11.36 0 0 0
15/08/2023
11.81
 15,100 11.54 11.81 11.45 0 0 0
14/08/2023
11.54
 5,100 11.36 11.81 11.54 0 0 0
11/08/2023
11.36
 7,200 11.54 11.63 11.36 0 0 0
10/08/2023
11.54
 4,600 11.89 11.89 11.54 0 0 0
09/08/2023
11.89
 7,500 11.72 11.89 11.27 0 0 0
08/08/2023
11.72
 3,100 11.45 11.89 11.45 0 0 0
07/08/2023
11.45
 14,700 11.72 11.98 11.45 0 0 0
04/08/2023
11.72
 5,600 11.81 11.81 11.36 0 0 0
03/08/2023
11.81
 13,300 11.63 11.81 11.36 0 0 0
02/08/2023
11.63
 0 11.45 11.63 11.45 0 0 0
01/08/2023
11.45
 15,800 11.54 11.89 11.45 0 0 0
31/07/2023
11.54
 6,800 11.89 11.89 11.18 0 0 0
28/07/2023
11.89
 63,900 11.81 13.40 11.54 0 0 0
27/07/2023
11.81
 8,600 11.63 11.81 11.54 0 0 0
26/07/2023
11.63
 1,700 11.81 12.07 11.63 0 0 0
25/07/2023
11.81
 34,100 11.27 11.98 11.27 0 0 0
24/07/2023
11.27
 1,400 11.45 11.45 11.27 0 0 0
21/07/2023
11.45
 6,300 11.36 11.54 11.18 0 0 0
20/07/2023
11.36
 3,200 11.54 11.54 11.36 0 0 0
19/07/2023
11.54
 6,600 11.54 11.54 11.36 0 0 0
18/07/2023
11.54
 10,000 11.54 11.89 10.12 0 0 0
17/07/2023
11.54
 16,000 11.54 11.63 11.36 0 0 0
14/07/2023
11.54
 13,200 11.72 11.72 11.54 0 0 0
13/07/2023
11.72
 11,400 11.63 12.07 11.63 0 0 0
12/07/2023
11.63
 26,800 11.72 12.25 11.63 0 0 0
11/07/2023
11.72
 29,800 12.07 12.43 11.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |