Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/05/2024	7.59	301,822	7.68	7.68	7.59	0	0	0
30/05/2024	7.68	278,526	7.59	7.68	7.59	0	0	0
29/05/2024	7.68	273,500	7.59	7.86	7.59	0	0	0
28/05/2024	7.68	265,927	7.59	7.68	7.59	0	0	0
27/05/2024	7.50	274,000	7.59	7.59	7.50	0	0	0
24/05/2024	7.50	265,100	7.68	7.68	7.50	0	0	0
23/05/2024	7.59	274,000	7.68	7.68	7.59	0	0	0
22/05/2024	7.68	269,342	7.68	7.68	7.50	0	0	0
21/05/2024	7.59	273,200	7.68	7.77	7.50	0	0	0
20/05/2024	7.68	202,600	7.68	7.77	7.68	0	0	0
17/05/2024	17.95	962,500	18.04	18.21	17.95	8,500	9,900	-0.0
16/05/2024	7.68	242,300	7.68	7.68	7.68	0	0	0
15/05/2024	7.68	221,200	7.68	7.77	7.59	0	0	0
14/05/2024	7.68	251,450	7.68	7.68	7.68	0	0	0
13/05/2024	7.68	182,100	7.59	7.68	7.59	0	0	0
10/05/2024	7.59	209,400	7.59	7.68	7.50	0	0	0
09/05/2024	7.59	79,600	7.59	7.68	7.50	0	0	0
08/05/2024	7.50	226,700	7.59	7.77	7.50	20,500	0	0.2
07/05/2024	7.59	143,800	7.59	7.68	7.59	0	0	0
06/05/2024	7.59	86,100	7.50	7.68	7.50	0	0	0
03/05/2024	7.50	186,020	7.50	7.59	7.50	0	0	0
02/05/2024	7.50	128,500	7.32	7.59	7.32	0	0	0
01/05/2024	7.14	150,400	7.23	7.23	7.14	0	0	0
30/04/2024	17.95	962,500	18.04	18.21	17.95	8,500	9,900	-0.0
29/04/2024	17.95	962,500	18.04	18.21	17.95	8,500	9,900	-0.0
26/04/2024	7.59	208,020	7.41	7.68	7.32	0	0	0
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
18/04/2024	17.95	962,500	18.04	18.21	17.95	8,500	9,900	-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
14/02/2024	17.95	962,500	18.04	18.21	17.95	8,500	9,900	-0.0
13/02/2024	17.95	962,500	18.04	18.21	17.95	8,500	9,900	-0.0
12/02/2024	14.82	789,200	14.38	14.91	14.38	9,100	3,700	0.1
09/02/2024	12.77	723,837	13.21	13.21	12.50	5,500	79,600	-1.1
08/02/2024	12.50	538,969	12.32	12.50	11.88	2,000	31,300	-0.4
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

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.30	1.49%	25,418,500	367,700	7.5	19.90 20.70 20.40
2 tháng (2026-07-20)	0.30	1.49%	48,140,800	282,900	5.8	19.90 20.70 20.40
3 tháng (2026-06-22)	-0.10	-0.49%	67,726,600	428,200	8.7	19.90 20.70 20.40
6 tháng (2026-03-23)	0.70	3.55%	135,998,700	455,100	9.4	19.40 20.90 20.40
12 tháng (2025-09-23)	1.70	9.09%	307,405,700	268,900	6.2	18 20.90 20.40
24 tháng (2024-09-30)	4.70	29.94%	651,718,614	1,005,906	21.0	8 20.90 20.40
36 tháng (2023-10-04)	13.53	196.73%	735,750,063	1,091,962	22.7	6.79 20.90 20.40
60 tháng (2021-11-25)	8.83	76.34%	767,594,203	1,079,862	22.4	5.98 20.90 20.40

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

THỐNG KÊ GIAO DỊCH