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

20.20
-0.10
(-0.49%)
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) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/08/2023
7.32
 115,720 7.23 7.41 7.23 0 0 0
22/08/2023
7.23
 155,849 7.41 7.41 7.05 0 0 0
21/08/2023
7.41
 243,900 7.32 7.41 6.88 0 0 0
18/08/2023
7.41
 188,900 7.50 7.59 7.23 0 0 0
17/08/2023
7.50
 181,800 7.59 7.59 7.41 0 0 0
16/08/2023
7.59
 134,438 7.59 7.68 7.50 0 0 0
15/08/2023
7.68
 109,600 7.77 7.77 7.59 0 0 0
14/08/2023
7.77
 163,900 7.50 7.86 7.50 0 0 0
11/08/2023
7.59
 119,300 7.68 7.77 7.50 0 0 0
10/08/2023
7.77
 181,300 7.77 7.86 7.50 0 0 0
09/08/2023
7.77
 92,740 8.04 8.04 7.59 0 0 0
08/08/2023
8.04
 163,400 7.77 8.04 7.59 0 0 0
07/08/2023
7.77
 58,401 7.59 7.77 7.59 0 0 0
04/08/2023
7.59
 62,700 7.50 7.59 7.50 0 0 0
03/08/2023
7.59
 64,700 7.50 7.59 7.50 0 0 0
02/08/2023
7.59
 60,350 7.50 7.59 7.50 0 0 0
01/08/2023
7.50
 46,600 7.77 7.77 7.50 0 0 0
31/07/2023
7.77
 56,800 7.59 7.86 7.59 0 0 0
28/07/2023
7.59
 47,400 7.59 7.59 7.50 0 0 0
27/07/2023
7.59
 25,200 7.59 7.68 7.50 0 0 0
26/07/2023
7.59
 28,840 7.59 7.68 7.41 0 0 0
25/07/2023
7.59
 30,940 7.50 7.59 7.41 0 0 0
24/07/2023
7.50
 32,820 7.50 7.59 7.41 0 0 0
21/07/2023
7.50
 65,000 7.68 7.86 7.50 0 0 0
20/07/2023
7.59
 53,215 7.59 7.86 7.50 100 0 0.0
19/07/2023
7.59
 85,615 7.95 8.04 7.59 0 0 0
18/07/2023
7.95
 65,760 8.04 8.21 7.86 0 0 0
17/07/2023
8.04
 45,130 8.04 8.13 7.95 0 0 0
14/07/2023
8.04
 59,900 7.86 8.13 7.86 0 0 0
13/07/2023
7.86
 72,400 8.13 8.30 7.86 0 0 0
12/07/2023
8.21
 60,300 8.13 8.30 7.86 0 0 0
11/07/2023
8.13
 91,400 7.59 8.13 7.50 0 0 0
10/07/2023
7.50
 22,400 7.41 7.59 7.32 0 0 0
07/07/2023
7.41
 33,700 7.23 7.41 7.23 0 0 0
06/07/2023
7.41
 27,000 7.32 7.41 7.14 0 0 0
05/07/2023
7.41
 15,620 7.32 7.41 7.14 0 0 0
04/07/2023
7.32
 21,226 7.32 7.41 7.14 0 0 0
03/07/2023
7.32
 22,700 7.32 7.50 7.32 0 0 0
30/06/2023
7.32
 20,900 7.59 7.59 7.32 0 0 0
29/06/2023
7.59
 18,005 7.59 7.68 7.41 0 0 0
28/06/2023
7.59
 18,400 7.86 7.86 7.59 0 0 0
27/06/2023
7.86
 30,400 7.86 7.95 7.77 0 0 0
26/06/2023
7.86
 24,405 7.77 7.86 7.59 0 0 0
23/06/2023
7.77
 27,501 7.86 7.86 7.77 0 0 0
22/06/2023
7.86
 26,209 7.77 7.86 7.77 0 0 0
21/06/2023
7.77
 52,306 8.04 8.04 7.50 0 0 0
20/06/2023
8.04
 23,000 7.86 8.04 7.86 0 0 0
19/06/2023
7.86
 15,300 7.86 7.86 7.86 0 0 0
16/06/2023
7.86
 25,815 7.86 7.86 7.86 0 0 0
15/06/2023
7.86
 28,320 7.86 7.95 7.86 0 0 0
14/06/2023
7.86
 48,209 8.04 8.04 7.86 0 0 0
13/06/2023
8.04
 33,800 7.86 8.04 7.86 0 0 0
12/06/2023
7.95
 52,456 7.86 8.04 7.86 0 0 0
09/06/2023
8.04
 36,200 8.04 8.13 7.77 0 0 0
08/06/2023
8.04
 32,500 7.86 8.04 7.86 500 0 0.0
07/06/2023
8.13
 59,830 8.04 8.13 7.86 0 0 0
06/06/2023
8.13
 43,075 8.21 8.21 7.95 500 0 0.0
05/06/2023
8.04
 40,300 8.04 8.04 7.86 0 0 0
02/06/2023
8.13
 57,400 8.04 8.13 7.95 0 0 0
01/06/2023
8.13
 40,900 8.04 8.13 8.04 0 0 0
31/05/2023
8.04
 36,610 8.13 8.13 7.86 100 0 0.0
30/05/2023
8.13
 31,100 8.04 8.13 8.04 500 0 0.0
29/05/2023
8.21
 37,140 8.04 8.21 8.04 2,000 0 0.0
26/05/2023
8.04
 25,500 7.86 8.04 7.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |