CTCP Nhựa Việt Nam (vnp)

20.50
-0.80
(-3.76%)
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
(2026-02-23) 		2.50 13.59% 1,126,300 0 0
16.10
21.40
20.50
2 tháng
(2026-01-19) 		2.10 11.17% 2,756,400 0 0
16.10
21.40
20.50
3 tháng
(2025-12-18) 		-0.80 -3.69% 5,219,400 0 0
16.10
21.80
20.50
6 tháng
(2025-09-19) 		8.30 65.87% 14,699,700 0 0
12.40
24.20
20.50
12 tháng
(2025-03-24) 		10.60 102.98% 20,663,600 -300 -0.0
9.59
24.20
20.50
24 tháng
(2024-03-28) 		9.89 89.88% 25,449,468 -1,800 -0.0
8.43
24.20
20.50
36 tháng
(2023-04-03) 		11.58 124.24% 29,657,096 -34,600 -0.5
8.43
24.20
20.50
60 tháng
(2021-04-13) 		12.38 145.27% 84,060,272 -400 -0.1
7.10
27.25
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2023
11.54
 4,800 11.72 11.72 11.36 0 0 0
28/08/2023
11.72
 2,600 11.54 11.72 11.72 0 0 0
25/08/2023
11.54
 1,200 11.81 11.81 11.54 0 0 0
24/08/2023
11.81
 1,200 11.72 11.81 11.81 0 0 0
23/08/2023
11.72
 2,600 11.54 11.72 11.72 0 0 0
22/08/2023
11.54
 10,600 11.72 12.43 11.54 0 0 0
21/08/2023
11.72
 2,000 11.81 11.81 11.36 0 0 0
18/08/2023
11.81
 9,200 11.45 11.81 11.10 0 0 0
17/08/2023
11.45
 3,000 11.81 11.81 11.45 0 0 0
16/08/2023
11.81
 11,700 11.81 11.81 11.36 0 0 0
15/08/2023
11.81
 15,100 11.54 11.81 11.45 0 0 0
14/08/2023
11.54
 5,100 11.36 11.81 11.54 0 0 0
11/08/2023
11.36
 7,200 11.54 11.63 11.36 0 0 0
10/08/2023
11.54
 4,600 11.89 11.89 11.54 0 0 0
09/08/2023
11.89
 7,500 11.72 11.89 11.27 0 0 0
08/08/2023
11.72
 3,100 11.45 11.89 11.45 0 0 0
07/08/2023
11.45
 14,700 11.72 11.98 11.45 0 0 0
04/08/2023
11.72
 5,600 11.81 11.81 11.36 0 0 0
03/08/2023
11.81
 13,300 11.63 11.81 11.36 0 0 0
02/08/2023
11.63
 0 11.45 11.63 11.45 0 0 0
01/08/2023
11.45
 15,800 11.54 11.89 11.45 0 0 0
31/07/2023
11.54
 6,800 11.89 11.89 11.18 0 0 0
28/07/2023
11.89
 63,900 11.81 13.40 11.54 0 0 0
27/07/2023
11.81
 8,600 11.63 11.81 11.54 0 0 0
26/07/2023
11.63
 1,700 11.81 12.07 11.63 0 0 0
25/07/2023
11.81
 34,100 11.27 11.98 11.27 0 0 0
24/07/2023
11.27
 1,400 11.45 11.45 11.27 0 0 0
21/07/2023
11.45
 6,300 11.36 11.54 11.18 0 0 0
20/07/2023
11.36
 3,200 11.54 11.54 11.36 0 0 0
19/07/2023
11.54
 6,600 11.54 11.54 11.36 0 0 0
18/07/2023
11.54
 10,000 11.54 11.89 10.12 0 0 0
17/07/2023
11.54
 16,000 11.54 11.63 11.36 0 0 0
14/07/2023
11.54
 13,200 11.72 11.72 11.54 0 0 0
13/07/2023
11.72
 11,400 11.63 12.07 11.63 0 0 0
12/07/2023
11.63
 26,800 11.72 12.25 11.63 0 0 0
11/07/2023
11.72
 29,800 12.07 12.43 11.54 0 0 0
10/07/2023
12.07
 0 12.07 12.07 12.07 0 0 0
07/07/2023
12.07
 0 12.25 12.07 12.25 0 0 0
06/07/2023
12.25
 9,100 11.63 13.23 11.81 0 0 0
05/07/2023
11.63
 12,500 11.81 11.81 11.63 0 0 0
04/07/2023
11.81
 6,600 11.98 12.16 11.72 0 0 0
03/07/2023
11.98
 9,700 11.54 11.98 11.54 0 0 0
30/06/2023
11.54
 700 11.98 11.98 11.54 0 0 0
29/06/2023
11.98
 700 11.72 11.98 11.72 0 0 0
28/06/2023
11.72
 793 11.72 11.89 11.63 0 0 0
27/06/2023
11.72
 21,000 11.89 11.98 11.54 0 0 0
26/06/2023
11.89
 3,100 11.98 12.34 11.89 0 0 0
23/06/2023
11.98
 8,700 11.98 12.07 11.98 0 0 0
22/06/2023
11.98
 5,903 12.69 12.69 11.98 0 0 0
21/06/2023
12.69
 501 12.07 12.78 12.69 0 0 0
20/06/2023
12.07
 8,901 12.52 12.52 11.81 0 0 0
19/06/2023
12.52
 701 12.60 12.60 11.98 0 0 0
16/06/2023
12.60
 10,600 13.05 13.05 12.43 0 0 0
15/06/2023
13.05
 1,300 12.43 13.05 12.43 0 0 0
14/06/2023
12.43
 12,203 13.76 13.76 12.43 0 0 0
13/06/2023
13.76
 610 12.96 14.29 13.76 0 0 0
12/06/2023
12.96
 1,621 12.78 12.96 12.43 0 0 0
09/06/2023
12.78
 1,500 12.78 12.87 12.43 0 0 0
08/06/2023
12.78
 8,800 13.14 13.23 12.69 0 0 0
07/06/2023
13.14
 10,024 13.23 13.76 12.96 0 0 0
06/06/2023
13.23
 1,800 13.05 13.23 12.96 0 0 0
05/06/2023
13.05
 18,002 13.14 13.76 13.05 0 0 0
02/06/2023
13.14
 130,600 12.60 13.85 12.87 0 0 0
01/06/2023
12.60
 15,914 12.87 13.31 12.60 0 0 0
31/05/2023
12.87
 16,212 13.05 14.11 12.87 0 0 0
30/05/2023
13.05
 152,736 11.36 13.05 11.98 0 0 0
29/05/2023
11.36
 1,200 10.83 11.54 9.85 0 0 0
26/05/2023
10.83
 2,004 11.18 11.27 10.83 0 0 0
25/05/2023
11.18
 0 11.45 11.18 11.18 0 0 0
24/05/2023
11.45
 1,300 10.92 11.45 11.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |