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

18.30
-0.10
(-0.54%)
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
(2025-11-04) 		0 0% 26,129,700 -71,300 -1.3
18.20
18.50
18.40
2 tháng
(2025-10-06) 		0 0% 56,190,900 -138,400 -2.4
18
18.80
18.40
3 tháng
(2025-09-05) 		-0.80 -4.17% 92,916,400 -164,900 -2.9
18
19.50
18.40
6 tháng
(2025-06-09) 		1.10 6.36% 207,727,100 -242,400 -3.6
16.40
19.50
18.40
12 tháng
(2024-12-09) 		0.80 4.55% 364,379,419 124,306 3.5
16.30
19.50
18.40
24 tháng
(2023-12-15) 		11.17 154.42% 473,081,516 618,362 11.9
7.14
19.50
18.40
36 tháng
(2022-12-20) 		11.35 160.86% 491,646,959 622,662 11.9
6.25
19.50
18.40
60 tháng
(2021-11-25) 		6.83 59.06% 499,869,430 622,662 11.9
5.98
19.50
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2023
7.68
 52,900 7.68 7.68 7.59 0 0 0
24/05/2023
7.68
 28,500 7.86 8.04 7.68 0 0 0
23/05/2023
7.68
 37,201 8.13 8.13 7.68 0 0 0
22/05/2023
8.13
 50,750 8.39 8.39 8.04 0 0 0
19/05/2023
8.39
 21,200 8.30 8.39 8.13 0 0 0
18/05/2023
8.30
 33,501 8.30 8.75 8.21 0 0 0
17/05/2023
8.30
 20,130 7.95 8.30 7.86 0 0 0
16/05/2023
8.04
 27,411 8.21 8.39 8.04 0 0 0
15/05/2023
8.21
 19,900 8.04 8.39 7.86 0 0 0
12/05/2023
7.86
 52,600 8.48 8.48 7.68 0 0 0
11/05/2023
8.48
 22,533 8.39 8.48 7.95 0 0 0
10/05/2023
8.48
 14,610 8.21 8.48 8.04 0 0 0
09/05/2023
8.21
 35,167 7.95 8.21 7.50 0 0 0
08/05/2023
8.04
 12,900 7.86 8.04 7.77 0 0 0
05/05/2023
7.95
 23,320 7.95 7.95 7.77 0 0 0
04/05/2023
8.13
 19,100 8.48 8.93 7.95 0 0 0
28/04/2023
8.48
 16,534 8.48 8.66 8.30 0 0 0
27/04/2023
8.39
 32,850 7.95 8.39 7.95 0 0 0
26/04/2023
7.95
 22,000 7.77 8.04 7.68 0 0 0
25/04/2023
7.77
 17,820 7.41 7.77 7.41 0 0 0
24/04/2023
7.41
 21,200 7.41 7.50 7.32 0 0 0
21/04/2023
7.50
 15,300 7.50 7.50 7.41 0 0 0
20/04/2023
7.50
 20,005 7.59 7.59 7.41 0 0 0
19/04/2023
7.59
 21,100 7.68 7.68 7.41 0 0 0
18/04/2023
7.68
 22,200 7.68 7.68 7.50 0 0 0
17/04/2023
7.68
 19,110 7.59 7.68 7.59 0 0 0
14/04/2023
7.59
 9,101 7.59 7.59 7.59 0 0 0
13/04/2023
7.59
 15,900 7.77 7.77 7.41 0 0 0
12/04/2023
7.77
 26,500 7.77 7.86 7.50 0 0 0
11/04/2023
7.77
 29,900 7.77 7.95 7.50 0 0 0
10/04/2023
8.04
 28,111 7.68 8.04 7.32 0 0 0
07/04/2023
7.68
 20,600 7.95 7.95 7.59 0 0 0
06/04/2023
8.04
 14,160 8.21 8.21 8.04 0 0 0
05/04/2023
8.21
 82,735 7.86 8.21 7.68 0 0 0
04/04/2023
7.50
 33,150 7.41 7.95 7.41 0 0 0
03/04/2023
7.41
 30,700 7.14 7.77 7.14 0 0 0
31/03/2023
7.14
 14,817 6.70 7.14 6.70 0 0 0
30/03/2023
6.88
 7,300 6.79 6.88 6.79 0 0 0
29/03/2023
6.70
 12,500 7.23 7.23 6.70 0 0 0
28/03/2023
7.23
 10,300 7.14 7.23 7.14 0 0 0
27/03/2023
7.23
 12,620 7.23 7.41 7.23 0 0 0
24/03/2023
7.23
 14,200 7.59 7.59 7.23 0 0 0
23/03/2023
7.59
 20,100 7.59 7.77 7.32 0 0 0
22/03/2023
7.59
 28,205 7.41 8.04 7.32 0 0 0
21/03/2023
7.41
 7,000 7.50 7.50 7.14 0 0 0
20/03/2023
7.50
 10,900 7.41 7.50 7.14 0 0 0
17/03/2023
7.50
 6,200 7.41 7.59 7.41 0 100 -0.0
16/03/2023
7.41
 15,310 7.59 8.04 7.41 0 0 0
15/03/2023
8.04
 3,300 7.95 8.30 7.68 0 0 0
14/03/2023
7.68
 12,300 7.68 7.77 7.59 0 0 0
13/03/2023
7.68
 510 7.68 7.68 7.68 0 0 0
10/03/2023
7.86
 5,400 7.23 7.86 7.23 0 0 0
09/03/2023
7.86
 8,315 6.70 7.86 6.70 0 0 0
08/03/2023
7.14
 200 7.14 7.14 7.14 0 0 0
07/03/2023
6.70
 100 6.70 6.70 6.70 0 0 0
06/03/2023
6.70
 4,000 6.70 6.79 6.70 0 0 0
03/03/2023
7.14
 2,575 6.61 7.14 6.61 0 0 0
02/03/2023
6.52
 9,000 6.43 6.52 6.43 0 0 0
01/03/2023
6.34
 3,200 6.34 6.52 6.34 0 0 0
28/02/2023
6.70
 12,501 6.70 6.88 6.61 0 0 0
27/02/2023
6.70
 3,500 6.70 6.70 6.70 0 0 0
24/02/2023
6.88
 5,700 6.88 6.88 6.70 0 0 0
23/02/2023
7.05
 6,500 7.05 7.05 6.70 0 0 0
22/02/2023
7.05
 3,200 7.05 7.77 7.05 0 0 0
21/02/2023
7.77
 1,246 7.68 7.77 6.96 0 0 0
20/02/2023
7.68
 3,000 7.68 7.68 7.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |