Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/06/2024	9.20	345,210	9.29	9.38	8.93	0	0	0
13/06/2024	9.11	347,300	9.38	9.46	8.84	0	0	0
12/06/2024	9.29	306,191	9.38	9.73	8.66	0	0	0
11/06/2024	9.46	312,316	9.38	9.91	9.29	0	0	0
10/06/2024	9.46	227,646	9.46	9.82	9.02	0	0	0
07/06/2024	9.46	166,695	9.38	9.46	8.93	0	0	0
06/06/2024	8.66	277,843	7.95	8.66	7.86	0	0	0
05/06/2024	7.95	302,360	8.04	8.13	7.86	0	0	0
04/06/2024	8.04	330,610	7.68	8.04	7.59	0	0	0
03/06/2024	7.59	204,603	7.68	7.68	7.59	0	0	0
31/05/2024	7.59	301,822	7.68	7.68	7.59	0	0	0
30/05/2024	7.68	278,526	7.59	7.68	7.59	0	0	0
29/05/2024	7.68	273,500	7.59	7.86	7.59	0	0	0
28/05/2024	7.68	265,927	7.59	7.68	7.59	0	0	0
27/05/2024	7.50	274,000	7.59	7.59	7.50	0	0	0
24/05/2024	7.50	265,100	7.68	7.68	7.50	0	0	0
23/05/2024	7.59	274,000	7.68	7.68	7.59	0	0	0
22/05/2024	7.68	269,342	7.68	7.68	7.50	0	0	0
21/05/2024	7.59	273,200	7.68	7.77	7.50	0	0	0
20/05/2024	7.68	202,600	7.68	7.77	7.68	0	0	0
17/05/2024	7.68	271,920	7.68	7.68	7.68	0	0	0
16/05/2024	7.68	242,300	7.68	7.68	7.68	0	0	0
15/05/2024	7.68	221,200	7.68	7.77	7.59	0	0	0
14/05/2024	7.68	251,450	7.68	7.68	7.68	0	0	0
13/05/2024	7.68	182,100	7.59	7.68	7.59	0	0	0
10/05/2024	7.59	209,400	7.59	7.68	7.50	0	0	0
09/05/2024	7.59	79,600	7.59	7.68	7.50	0	0	0
08/05/2024	7.50	226,700	7.59	7.77	7.50	20,500	0	0.2
07/05/2024	7.59	143,800	7.59	7.68	7.59	0	0	0
06/05/2024	7.59	86,100	7.50	7.68	7.50	0	0	0
03/05/2024	7.50	186,020	7.50	7.59	7.50	0	0	0
02/05/2024	7.50	128,500	7.32	7.59	7.32	0	0	0
26/04/2024	7.59	208,020	7.41	7.68	7.32	0	0	0
25/04/2024	7.23	95,000	7.50	7.77	7.23	3,100	0	0.0
24/04/2024	7.50	59,700	7.41	7.59	7.41	1,000	0	0.0
23/04/2024	7.50	196,800	7.41	7.59	7.32	0	0	0
22/04/2024	7.50	104,441	7.32	7.59	7.23	0	0	0
19/04/2024	7.32	301,100	7.41	7.50	7.23	1,500	0	0.0
17/04/2024	7.68	178,319	7.50	7.68	7.41	2,600	1,000	0.0
16/04/2024	7.59	128,702	7.50	7.59	7.23	0	1,000	-0.0
15/04/2024	7.59	133,871	7.41	7.59	7.41	12,500	0	0.1
12/04/2024	7.50	17,213	7.50	7.50	7.41	2,400	0	0.0
11/04/2024	7.50	222,700	7.41	7.50	7.32	0	1,000	-0.0
10/04/2024	7.41	94,000	7.41	7.59	7.41	0	0	0
09/04/2024	7.41	223,000	7.41	7.50	7.32	0	1,000	-0.0
08/04/2024	7.41	250,700	7.32	7.41	7.32	0	3,100	-0.0
05/04/2024	7.41	256,601	7.41	7.41	7.32	0	0	0
04/04/2024	7.41	269,715	7.41	7.50	7.32	0	0	0
03/04/2024	7.41	215,000	7.41	7.41	7.32	2,100	0	0.0
02/04/2024	7.41	250,700	7.41	7.41	7.32	0	4,900	-0.0
01/04/2024	7.41	250,437	7.41	7.41	7.41	0	6,300	-0.1
29/03/2024	7.41	30,700	7.41	7.41	7.32	0	0	0
28/03/2024	7.41	235,100	7.41	7.41	7.32	800	0	0.0
27/03/2024	7.41	151,000	7.41	7.50	7.32	0	0	0
26/03/2024	7.41	246,100	7.32	7.41	7.32	0	0	0
25/03/2024	7.41	102,800	7.41	7.50	7.32	0	0	0
22/03/2024	7.32	249,800	7.32	7.41	7.32	0	300	-0.0
21/03/2024	7.41	263,400	7.32	7.41	7.32	0	0	0
20/03/2024	7.32	265,600	7.32	7.59	7.23	3,400	0	0.0
19/03/2024	7.23	251,900	7.23	7.32	7.23	0	0	0
18/03/2024	7.23	250,200	7.32	7.32	7.14	0	0	0
15/03/2024	7.23	249,900	7.23	7.32	7.14	100	0	0.0
14/03/2024	7.41	164,500	7.23	7.59	7.14	0	0	0
13/03/2024	7.23	249,600	7.23	7.23	7.14	200	0	0.0
12/03/2024	7.23	275,200	7.23	7.59	7.14	0	6,500	-0.1
11/03/2024	7.14	253,000	7.23	7.23	7.14	0	0	0
08/03/2024	7.23	250,000	7.23	7.23	7.05	0	0	0
07/03/2024	7.23	243,115	7.23	7.23	7.14	0	0	0
06/03/2024	7.23	249,100	7.23	7.23	7.14	0	0	0
05/03/2024	7.23	268,200	7.23	7.23	7.14	0	0	0
04/03/2024	7.14	251,616	7.23	7.32	7.14	0	0	0
01/03/2024	7.23	256,425	7.23	7.23	7.14	4,200	0	0.0
29/02/2024	7.14	253,400	7.23	7.23	7.14	1,000	0	0.0
28/02/2024	7.14	251,600	7.23	7.23	7.14	400	0	0.0
27/02/2024	7.14	240,100	7.23	7.23	7.14	0	0	0
26/02/2024	7.23	268,116	7.23	7.23	7.14	0	8,500	-0.1
23/02/2024	7.14	283,800	7.23	7.23	7.14	200	0	0.0
22/02/2024	7.14	253,100	7.23	7.23	7.14	7,700	0	0.1
21/02/2024	7.14	246,500	7.23	7.23	7.14	0	0	0
20/02/2024	7.23	269,100	7.23	7.23	7.14	0	0	0
19/02/2024	7.23	250,401	7.23	7.23	7.14	200	0	0.0
16/02/2024	7.14	246,837	7.23	7.23	7.14	0	0	0
15/02/2024	7.23	229,300	7.14	7.23	7.14	0	0	0
07/02/2024	7.14	240,600	7.23	7.23	7.14	0	0	0
06/02/2024	7.23	240,000	7.23	7.41	7.14	0	0	0
05/02/2024	7.14	363,500	7.23	7.23	7.14	0	0	0
02/02/2024	7.14	381,210	7.23	7.23	7.14	0	0	0
01/02/2024	7.14	343,000	7.23	7.32	7.14	0	0	0
31/01/2024	7.14	350,500	7.23	7.23	7.14	400	0	0.0
30/01/2024	7.23	338,600	7.23	7.23	7.14	0	0	0
29/01/2024	7.14	343,400	7.14	7.23	7.14	0	0	0
26/01/2024	7.14	317,400	7.23	7.32	7.14	0	0	0
25/01/2024	7.23	310,203	7.23	7.32	7.14	0	0	0
24/01/2024	7.23	328,060	7.23	7.23	7.14	0	0	0
23/01/2024	7.14	227,100	7.23	7.23	7.14	3,100	0	0.0
22/01/2024	7.14	170,000	7.23	7.23	7.14	0	0	0
19/01/2024	7.14	163,300	7.23	7.23	7.14	4,800	0	0.0
18/01/2024	7.14	157,710	7.23	7.23	7.14	0	200	-0.0
17/01/2024	7.14	195,600	7.23	7.23	7.14	0	0	0
16/01/2024	7.14	173,010	7.23	7.32	7.14	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	-0.20	-0.97%	22,218,900	22,000	0	20.30 20.70 20.50
2 tháng (2026-04-20)	0.50	2.51%	40,849,200	512,800	0	19.90 20.90 20.50
3 tháng (2026-03-20)	0.60	3.03%	64,410,200	-1,500	-2.9	19.70 20.90 20.50
6 tháng (2025-12-22)	1	5.15%	142,217,600	44,300	-1.9	19.10 20.90 20.50
12 tháng (2025-06-23)	3.50	20.71%	350,106,200	-153,300	-4.5	16.40 20.90 20.50
24 tháng (2024-06-28)	10.22	100.42%	599,458,783	711,162	11.4	10 20.90 20.50
36 tháng (2023-07-04)	13.08	178.63%	646,163,160	755,462	11.8	6.79 20.90 20.50
60 tháng (2021-11-25)	8.83	76.34%	656,585,230	759,062	11.8	5.98 20.90 20.50

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

THỐNG KÊ GIAO DỊCH