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)
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
28/11/2023
7.23
 130,800 7.23 7.32 7.23 0 0 0
27/11/2023
7.23
 116,100 7.23 7.32 7.23 0 0 0
24/11/2023
7.23
 108,320 7.23 7.32 7.23 0 0 0
23/11/2023
7.23
 105,600 7.32 7.32 7.23 0 0 0
22/11/2023
7.23
 112,746 7.23 7.32 7.23 0 0 0
21/11/2023
7.23
 113,400 7.32 7.41 7.23 0 0 0
20/11/2023
7.23
 102,800 7.23 7.32 7.23 0 0 0
17/11/2023
7.23
 106,800 7.23 7.41 7.23 0 0 0
16/11/2023
7.23
 121,800 7.23 7.41 7.23 0 0 0
15/11/2023
7.23
 125,000 7.32 7.32 7.23 0 0 0
14/11/2023
7.23
 105,511 7.23 7.32 7.23 0 0 0
13/11/2023
7.23
 109,900 7.23 7.32 7.23 0 0 0
10/11/2023
7.41
 98,200 7.32 7.41 7.23 0 0 0
09/11/2023
7.41
 98,600 7.23 7.41 7.23 0 0 0
08/11/2023
7.41
 97,400 7.14 7.50 7.14 0 0 0
07/11/2023
7.32
 91,804 7.14 7.32 7.05 0 0 0
06/11/2023
7.14
 76,700 7.14 7.23 7.05 0 0 0
03/11/2023
7.05
 90,500 7.14 7.23 7.05 0 0 0
02/11/2023
7.05
 129,000 7.05 7.23 6.88 0 0 0
01/11/2023
6.96
 221,130 7.05 7.05 6.96 0 0 0
31/10/2023
6.96
 152,990 6.96 7.05 6.96 0 0 0
30/10/2023
7.05
 103,600 7.05 7.05 6.96 0 0 0
27/10/2023
7.05
 1,100 7.05 7.14 7.05 0 0 0
26/10/2023
7.05
 33,950 6.79 7.05 6.70 0 0 0
25/10/2023
7.14
 567 7.05 7.14 7.05 0 0 0
24/10/2023
7.05
 2,600 7.05 7.05 6.96 0 0 0
23/10/2023
7.14
 600 7.05 7.14 7.05 0 0 0
20/10/2023
7.05
 100,100 6.88 7.05 6.88 0 0 0
19/10/2023
6.88
 5,730 7.05 7.05 6.88 0 0 0
18/10/2023
6.96
 9,500 6.79 6.96 6.79 0 0 0
17/10/2023
6.88
 7,200 6.79 6.96 6.79 0 0 0
16/10/2023
7.05
 0 7.05 7.05 7.05 0 0 0
13/10/2023
7.05
 26,500 7.05 7.05 6.79 0 0 0
12/10/2023
7.05
 11,437 6.79 7.05 6.79 0 0 0
11/10/2023
6.79
 100 6.79 6.79 6.79 0 0 0
10/10/2023
6.79
 34,550 7.14 7.14 6.79 0 0 0
09/10/2023
6.88
 600 7.23 7.23 6.88 0 0 0
06/10/2023
7.14
 100 7.14 7.14 7.14 0 0 0
05/10/2023
7.05
 5,500 7.23 7.32 6.96 1,000 0 0.0
04/10/2023
6.88
 2,100 6.88 6.88 6.88 0 0 0
03/10/2023
6.88
 21,304 7.05 7.23 6.88 0 0 0
02/10/2023
7.41
 2,000 7.23 7.41 7.23 0 0 0
29/09/2023
7.14
 761,600 7.14 7.14 6.96 0 0 0
28/09/2023
7.32
 8,900 6.96 7.32 6.96 0 0 0
27/09/2023
7.14
 11,615 7.05 7.14 6.96 0 0 0
26/09/2023
7.14
 481,800 6.96 7.14 6.96 0 0 0
25/09/2023
7.23
 5,700 7.14 7.23 6.88 0 0 0
22/09/2023
7.14
 1,250,800 7.32 7.32 7.14 0 400 -0.0
21/09/2023
7.32
 959,480 7.68 7.68 7.14 0 0 0
20/09/2023
7.23
 1,468,700 6.96 7.23 6.96 0 0 0
19/09/2023
7.05
 432,000 7.14 7.23 6.96 0 0 0
18/09/2023
7.14
 10,202 7.05 7.14 6.88 0 0 0
15/09/2023
7.05
 1,800 7.14 7.32 7.05 0 0 0
14/09/2023
7.14
 24,300 7.14 7.32 7.05 0 0 0
13/09/2023
7.23
 36,080 7.41 7.41 7.14 0 0 0
12/09/2023
7.41
 207,100 7.32 7.50 7.32 0 0 0
11/09/2023
7.41
 210,152 7.59 7.59 7.23 0 0 0
08/09/2023
7.68
 25,700 7.50 7.68 7.50 0 0 0
07/09/2023
7.59
 9,100 7.50 7.59 7.32 0 0 0
06/09/2023
7.50
 1,652,149 7.23 7.50 7.14 0 0 0
05/09/2023
7.32
 433,600 7.14 7.32 7.14 0 0 0
31/08/2023
7.05
 3,900 7.41 7.41 7.05 0 0 0
30/08/2023
7.41
 47,437 7.50 7.50 7.05 0 0 0
29/08/2023
7.59
 12,700 7.68 7.68 7.05 0 0 0
28/08/2023
7.59
 33,601 7.59 7.68 7.59 0 0 0
25/08/2023
7.59
 293,725 7.23 7.77 7.05 0 0 0
24/08/2023
7.23
 169,222 7.32 7.32 7.14 0 0 0
23/08/2023
7.32
 115,720 7.23 7.41 7.23 0 0 0
22/08/2023
7.23
 155,849 7.41 7.41 7.05 0 0 0
21/08/2023
7.41
 243,900 7.32 7.41 6.88 0 0 0
18/08/2023
7.41
 188,900 7.50 7.59 7.23 0 0 0
17/08/2023
7.50
 181,800 7.59 7.59 7.41 0 0 0
16/08/2023
7.59
 134,438 7.59 7.68 7.50 0 0 0
15/08/2023
7.68
 109,600 7.77 7.77 7.59 0 0 0
14/08/2023
7.77
 163,900 7.50 7.86 7.50 0 0 0
11/08/2023
7.59
 119,300 7.68 7.77 7.50 0 0 0
10/08/2023
7.77
 181,300 7.77 7.86 7.50 0 0 0
09/08/2023
7.77
 92,740 8.04 8.04 7.59 0 0 0
08/08/2023
8.04
 163,400 7.77 8.04 7.59 0 0 0
07/08/2023
7.77
 58,401 7.59 7.77 7.59 0 0 0
04/08/2023
7.59
 62,700 7.50 7.59 7.50 0 0 0
03/08/2023
7.59
 64,700 7.50 7.59 7.50 0 0 0
02/08/2023
7.59
 60,350 7.50 7.59 7.50 0 0 0
01/08/2023
7.50
 46,600 7.77 7.77 7.50 0 0 0
31/07/2023
7.77
 56,800 7.59 7.86 7.59 0 0 0
28/07/2023
7.59
 47,400 7.59 7.59 7.50 0 0 0
27/07/2023
7.59
 25,200 7.59 7.68 7.50 0 0 0
26/07/2023
7.59
 28,840 7.59 7.68 7.41 0 0 0
25/07/2023
7.59
 30,940 7.50 7.59 7.41 0 0 0
24/07/2023
7.50
 32,820 7.50 7.59 7.41 0 0 0
21/07/2023
7.50
 65,000 7.68 7.86 7.50 0 0 0
20/07/2023
7.59
 53,215 7.59 7.86 7.50 100 0 0.0
19/07/2023
7.59
 85,615 7.95 8.04 7.59 0 0 0
18/07/2023
7.95
 65,760 8.04 8.21 7.86 0 0 0
17/07/2023
8.04
 45,130 8.04 8.13 7.95 0 0 0
14/07/2023
8.04
 59,900 7.86 8.13 7.86 0 0 0
13/07/2023
7.86
 72,400 8.13 8.30 7.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |