CTCP Nhựa Việt Nam (vnp)

17.60
0.40
(2.33%)
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
(2025-12-29) 		-2.70 -13.24% 2,878,400 0 0
17.60
21.80
17.60
2 tháng
(2025-11-28) 		-3.80 -17.67% 6,632,400 0 0
17.60
24.20
17.60
3 tháng
(2025-10-29) 		-1.90 -9.69% 10,806,300 0 0
15.40
24.20
17.60
6 tháng
(2025-07-31) 		3.20 22.07% 13,812,400 0 0
11.90
24.20
17.60
12 tháng
(2025-02-03) 		8.56 93.60% 19,744,119 -300 -0.0
8.70
24.20
17.60
24 tháng
(2024-02-07) 		7.23 68.99% 23,888,468 -1,800 -0.0
8.43
24.20
17.60
36 tháng
(2023-02-13) 		8.56 93.60% 28,263,898 -34,600 -0.5
8.43
24.20
17.60
60 tháng
(2021-02-22) 		9.27 109.90% 87,694,068 -600 -0.1
7.10
27.25
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
10.92
 9,600 11.10 11.36 10.92 0 0 0
22/05/2023
11.10
 14,300 10.74 11.45 9.59 0 0 0
19/05/2023
10.74
 4,800 11.01 11.36 10.74 0 0 0
18/05/2023
11.01
 6,725 10.92 11.54 11.01 0 0 0
17/05/2023
10.92
 808 11.10 11.36 10.92 0 0 0
16/05/2023
11.10
 21,100 11.45 11.54 10.92 0 20,000 -0.2
15/05/2023
11.45
 1,111 10.83 11.54 11.36 0 0 0
12/05/2023
10.83
 23,400 11.18 11.72 10.83 0 0 0
11/05/2023
11.18
 5,000 11.54 11.54 11.18 0 0 0
10/05/2023
11.54
 22,200 11.72 11.72 10.83 0 0 0
09/05/2023
11.72
 18,705 11.27 11.98 11.10 0 0 0
08/05/2023
11.27
 11,201 11.36 13.23 11.18 0 0 0
05/05/2023
11.36
 10,400 11.89 11.89 11.36 0 0 0
04/05/2023
11.89
 11,700 11.36 11.98 11.10 0 0 0
28/04/2023
11.36
 21,100 11.72 11.98 11.36 0 0 0
27/04/2023
11.72
 13,200 12.25 12.43 11.10 0 0 0
26/04/2023
12.25
 42,508 11.01 12.43 11.18 0 0 0
25/04/2023
11.01
 29,130 11.54 11.54 11.01 0 0 0
24/04/2023
11.54
 44,800 12.78 14.65 11.54 0 0 0
21/04/2023
12.78
 81,500 12.07 13.31 12.34 0 11,800 -0.2
20/04/2023
12.07
 106,500 10.74 12.07 11.10 0 100 -0.0
19/04/2023
10.74
 75,850 9.23 10.74 9.32 0 0 0
18/04/2023
9.23
 1,900 9.50 9.68 9.23 0 0 0
17/04/2023
9.50
 6,900 9.50 9.76 9.14 0 0 0
14/04/2023
9.50
 1,500 9.50 9.50 9.41 0 0 0
13/04/2023
9.50
 2,600 9.50 9.76 9.23 0 0 0
12/04/2023
9.50
 10,800 9.94 10.03 9.50 0 0 0
11/04/2023
9.94
 100 9.59 9.94 9.94 0 0 0
10/04/2023
9.59
 6,700 9.68 10.47 9.23 0 0 0
07/04/2023
9.68
 2,100 10.03 10.47 9.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |