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

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 (2026-05-19)	-0.20	-0.97%	22,218,900	22,000	0	20.30 20.70 20.50
2 tháng (2026-04-20)	0.50	2.51%	40,849,200	512,800	0	19.90 20.90 20.50
3 tháng (2026-03-20)	0.60	3.03%	64,410,200	-1,500	-2.9	19.70 20.90 20.50
6 tháng (2025-12-22)	1	5.15%	142,217,600	44,300	-1.9	19.10 20.90 20.50
12 tháng (2025-06-23)	3.50	20.71%	350,106,200	-153,300	-4.5	16.40 20.90 20.50
24 tháng (2024-06-28)	10.22	100.42%	599,458,783	711,162	11.4	10 20.90 20.50
36 tháng (2023-07-04)	13.08	178.63%	646,163,160	755,462	11.8	6.79 20.90 20.50
60 tháng (2021-11-25)	8.83	76.34%	656,585,230	759,062	11.8	5.98 20.90 20.50

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

THỐNG KÊ GIAO DỊCH