Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/01/2024	7.14	147,300	7.23	7.23	7.14	0	0	0
12/01/2024	7.14	185,700	7.23	7.23	7.14	0	0	0
11/01/2024	7.14	185,800	7.23	7.23	7.14	0	0	0
10/01/2024	7.14	169,260	7.23	7.23	7.14	0	0	0
09/01/2024	7.14	154,805	7.23	7.23	7.14	0	0	0
08/01/2024	7.14	158,600	7.23	7.23	7.14	0	0	0
05/01/2024	7.14	150,400	7.23	7.23	7.14	0	0	0
04/01/2024	7.14	220,300	7.23	7.23	7.14	0	0	0
03/01/2024	7.14	104,500	7.23	7.32	7.14	0	0	0
02/01/2024	7.14	120,900	7.23	7.32	7.14	0	0	0
29/12/2023	7.14	102,500	7.23	7.32	6.79	0	0	0
28/12/2023	7.23	101,000	7.23	7.32	7.23	0	0	0
27/12/2023	7.23	102,130	7.32	7.32	7.23	0	0	0
26/12/2023	7.23	173,800	7.32	7.32	7.23	0	0	0
25/12/2023	7.23	138,800	7.32	7.32	7.23	0	0	0
22/12/2023	7.23	220,400	7.32	7.32	7.23	0	0	0
21/12/2023	7.23	245,000	7.32	7.41	7.23	0	0	0
20/12/2023	7.23	267,200	7.32	7.32	7.23	0	0	0
19/12/2023	7.23	153,700	7.32	7.32	7.23	0	0	0
18/12/2023	7.23	157,100	7.32	7.32	7.23	0	0	0
15/12/2023	7.23	115,400	7.32	7.32	7.14	0	0	0
14/12/2023	7.14	137,200	7.23	7.41	7.14	0	0	0
13/12/2023	7.23	126,100	7.32	7.32	7.23	0	0	0
12/12/2023	7.23	107,300	7.32	7.32	7.14	0	0	0
11/12/2023	7.23	97,800	7.14	7.32	7.14	0	0	0
08/12/2023	7.23	105,850	7.32	7.32	7.23	0	0	0
07/12/2023	7.23	120,400	7.41	7.41	7.23	0	0	0
06/12/2023	7.32	111,700	7.50	7.50	7.32	0	0	0
05/12/2023	7.50	615,718	7.32	7.95	7.23	0	0	0
04/12/2023	7.23	110,400	7.23	7.32	7.23	0	0	0
01/12/2023	7.23	161,700	7.14	7.32	7.14	0	0	0
30/11/2023	7.32	148,400	7.23	7.32	7.23	0	0	0
29/11/2023	7.23	103,410	7.23	7.32	7.23	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 (2026-04-06)	0	0%	17,695,700	-288,600	0.0	19.90 20.30 20.10
2 tháng (2026-03-05)	-0.40	-1.96%	44,621,700	-397,000	-2.1	19.70 20.40 20.10
3 tháng (2026-02-03)	-0.30	-1.48%	65,018,400	-418,300	-2.5	19.70 20.50 20.10
6 tháng (2025-11-05)	1.60	8.70%	147,808,900	-344,300	-0.9	18 20.50 20.10
12 tháng (2025-05-09)	2.60	14.94%	363,184,600	-480,500	-1.5	16.30 20.50 20.10
24 tháng (2024-05-14)	12.32	160.47%	575,903,379	283,362	11.5	7.50 20.50 20.10
36 tháng (2023-05-22)	11.87	146.15%	613,612,392	326,062	11.8	6.79 20.50 20.10
60 tháng (2021-11-25)	8.43	72.89%	622,956,830	326,062	11.8	5.98 20.50 20.10

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

THỐNG KÊ GIAO DỊCH