CTCP Nhựa Việt Nam (vnp)

17.60
0.40
(2.33%)
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
(2025-12-29) 		-2.70 -13.24% 2,878,400 0 0
17.60
21.80
17.60
2 tháng
(2025-11-28) 		-3.80 -17.67% 6,632,400 0 0
17.60
24.20
17.60
3 tháng
(2025-10-29) 		-1.90 -9.69% 10,806,300 0 0
15.40
24.20
17.60
6 tháng
(2025-07-31) 		3.20 22.07% 13,812,400 0 0
11.90
24.20
17.60
12 tháng
(2025-02-03) 		8.56 93.60% 19,744,119 -300 -0.0
8.70
24.20
17.60
24 tháng
(2024-02-07) 		7.23 68.99% 23,888,468 -1,800 -0.0
8.43
24.20
17.60
36 tháng
(2023-02-13) 		8.56 93.60% 28,263,898 -34,600 -0.5
8.43
24.20
17.60
60 tháng
(2021-02-22) 		9.27 109.90% 87,694,068 -600 -0.1
7.10
27.25
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
10.47
 6,600 10.65 10.65 10.39 0 0 0
22/01/2024
10.65
 11,200 10.21 10.65 10.03 0 0 0
19/01/2024
10.92
 102 10.92 10.92 10.92 0 0 0
18/01/2024
10.39
 1,500 10.39 10.39 10.39 0 0 0
17/01/2024
10.65
 5,300 10.39 10.65 10.39 0 0 0
16/01/2024
10.12
 7,700 11.01 11.10 10.12 0 0 0
15/01/2024
10.65
 1,100 10.65 10.65 10.65 0 0 0
12/01/2024
10.65
 1,400 10.56 10.65 10.56 0 0 0
11/01/2024
10.65
 9,002 10.65 10.65 10.65 0 0 0
10/01/2024
10.83
 1,200 10.65 10.83 10.65 0 0 0
09/01/2024
11.10
 3,500 10.65 11.10 10.56 0 0 0
08/01/2024
10.74
 900 10.92 11.10 10.74 0 0 0
05/01/2024
10.65
 0 10.65 10.65 10.65 0 0 0
04/01/2024
10.65
 5,500 10.65 10.65 10.65 0 0 0
03/01/2024
11.01
 700 10.65 11.01 10.65 0 0 0
02/01/2024
10.65
 16,000 10.74 10.83 10.65 0 0 0
29/12/2023
11.18
 1,800 11.10 11.18 10.92 0 0 0
28/12/2023
11.18
 600 11.10 11.18 11.10 0 0 0
27/12/2023
11.10
 0 11.10 11.10 11.10 0 0 0
26/12/2023
11.10
 300 11.10 11.10 11.10 0 0 0
25/12/2023
11.27
 1,000 11.01 11.27 11.01 0 0 0
22/12/2023
11.10
 700 10.92 11.18 10.92 0 0 0
21/12/2023
11.10
 2,000 10.65 11.10 10.65 0 0 0
20/12/2023
11.10
 500 11.10 11.10 11.10 0 0 0
19/12/2023
11.18
 2,600 10.65 11.18 10.65 0 0 0
18/12/2023
11.10
 533,400 10.74 11.18 10.65 0 0 0
15/12/2023
10.47
 900 10.47 10.47 10.47 0 0 0
14/12/2023
11.01
 800 10.56 11.01 10.47 0 0 0
13/12/2023
10.56
 4,300 10.65 10.65 10.56 0 0 0
12/12/2023
10.65
 3,400 10.65 10.65 10.65 0 0 0
11/12/2023
10.65
 12,000 11.18 11.18 10.65 0 0 0
08/12/2023
10.65
 4,600 11.36 11.36 10.65 0 0 0
07/12/2023
10.92
 1,156,700 10.56 11.36 10.47 0 0 0
06/12/2023
10.74
 0 10.74 10.74 10.74 0 0 0
05/12/2023
10.39
 2,000 10.92 11.18 10.39 0 0 0
04/12/2023
10.92
 4,300 10.03 10.92 10.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |