Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	0	0%	21,458,600	65,000	1.3	20 20.50 20.20
2 tháng (2026-01-19)	0.20	1%	47,777,600	123,300	2.5	19.70 20.50 20.20
3 tháng (2025-12-18)	1.10	5.73%	78,138,000	139,200	2.8	19.10 20.50 20.20
6 tháng (2025-09-19)	1.40	7.41%	163,713,500	-88,700	-1.2	18 20.50 20.20
12 tháng (2025-03-24)	3.50	20.83%	371,154,600	349,100	5.8	16.30 20.50 20.20
24 tháng (2024-03-28)	12.89	173.93%	547,810,518	773,962	15.1	7.23 20.50 20.20
36 tháng (2023-04-03)	12.89	173.93%	581,356,840	788,462	15.3	6.79 20.50 20.20
60 tháng (2021-11-25)	8.73	75.48%	589,899,930	788,462	15.3	5.98 20.50 20.20

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

THỐNG KÊ GIAO DỊCH