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)
06/04/2023
10.03
 1,205 9.50 10.21 10.03 0 0 0
05/04/2023
9.50
 36,800 9.23 9.76 9.23 0 0 0
04/04/2023
9.23
 1,556 9.32 9.76 9.23 0 0 0
03/04/2023
9.32
 14,100 9.68 9.68 9.32 0 0 0
31/03/2023
9.68
 900 9.76 9.85 9.68 0 0 0
30/03/2023
9.76
 600 9.68 9.76 9.76 0 0 0
29/03/2023
9.68
 1,500 9.59 9.68 9.14 0 0 0
28/03/2023
9.59
 900 9.59 9.68 9.41 0 0 0
27/03/2023
9.59
 600 9.50 10.03 9.59 0 0 0
24/03/2023
9.50
 1,000 10.47 10.47 9.50 0 0 0
23/03/2023
10.47
 0 10.47 10.47 10.47 0 0 0
22/03/2023
10.47
 100 9.94 10.47 10.47 0 0 0
21/03/2023
9.94
 300 9.50 9.94 9.94 0 0 0
20/03/2023
9.50
 9,900 9.41 10.30 9.50 0 0 0
17/03/2023
9.41
 10,400 9.50 10.47 9.41 0 0 0
16/03/2023
9.50
 12,900 9.59 9.59 9.41 0 0 0
15/03/2023
9.59
 39,100 10.21 10.39 9.59 0 0 0
14/03/2023
10.21
 17,300 9.94 10.39 9.59 0 0 0
13/03/2023
9.94
 4,800 10.47 10.83 9.94 0 0 0
10/03/2023
10.47
 100 10.21 10.47 10.47 0 0 0
09/03/2023
10.21
 2,500 10.47 10.47 10.12 0 0 0
08/03/2023
10.47
 5,301 10.12 10.47 10.12 0 0 0
07/03/2023
10.12
 4,800 10.39 10.56 10.03 0 0 0
06/03/2023
10.39
 29,500 9.85 10.39 10.12 0 0 0
03/03/2023
9.85
 10,600 10.12 10.30 9.76 0 0 0
02/03/2023
10.12
 4,800 9.94 10.21 9.68 0 0 0
01/03/2023
9.94
 7,500 10.12 10.47 9.59 0 0 0
28/02/2023
10.12
 300 9.85 10.21 9.94 0 0 0
27/02/2023
9.85
 28,201 9.68 10.21 9.50 0 0 0
24/02/2023
9.68
 4,300 9.94 9.94 9.59 0 0 0
23/02/2023
9.94
 17,900 9.76 10.65 9.68 0 0 0
22/02/2023
9.76
 56,100 9.68 10.65 9.59 0 0 0
21/02/2023
9.68
 45,300 9.32 9.76 9.41 0 0 0
20/02/2023
9.32
 10,300 9.23 9.59 9.14 0 0 0
16/02/2023
9.23
 2,900 9.14 10.30 9.23 0 0 0
15/02/2023
9.14
 7,700 9.50 9.50 9.14 0 0 0
14/02/2023
9.50
 100 9.14 9.50 9.50 0 0 0
13/02/2023
9.14
 6,100 9.32 10.39 9.14 0 0 0
10/02/2023
9.32
 18,500 9.23 9.76 9.32 0 0 0
09/02/2023
9.23
 8,700 9.32 9.68 9.23 0 0 0
08/02/2023
9.32
 4,500 8.88 10.03 9.32 0 0 0
07/02/2023
8.88
 2,600 9.05 9.50 8.88 0 0 0
06/02/2023
9.05
 6,300 8.88 9.50 8.52 0 0 0
03/02/2023
8.88
 2,600 9.05 9.05 8.88 0 0 0
02/02/2023
9.05
 500 9.14 9.14 9.05 0 0 0
01/02/2023
9.14
 16,500 9.41 9.59 8.97 0 0 0
31/01/2023
9.41
 4,800 9.23 9.85 8.97 0 0 0
30/01/2023
9.23
 2,900 9.05 9.59 9.23 0 0 0
27/01/2023
9.05
 8,100 9.76 10.47 8.88 0 0 0
19/01/2023
9.76
 12,100 9.59 9.76 9.23 0 0 0
18/01/2023
9.59
 1,800 9.50 10.39 9.32 0 0 0
17/01/2023
9.50
 900 9.32 9.59 8.97 0 0 0
16/01/2023
9.32
 5,800 9.23 9.76 8.97 0 0 0
13/01/2023
9.23
 3,600 9.41 9.76 9.23 0 0 0
12/01/2023
9.41
 4,100 9.68 9.94 9.23 0 0 0
11/01/2023
9.68
 45,100 8.79 9.85 8.70 0 0 0
10/01/2023
8.79
 1,100 8.88 9.05 8.79 0 0 0
09/01/2023
8.88
 4,800 8.79 9.23 8.70 0 0 0
06/01/2023
8.79
 7,500 9.05 9.23 8.79 0 0 0
05/01/2023
9.05
 10,300 8.97 9.05 8.88 0 0 0
04/01/2023
8.97
 5,800 8.88 9.05 8.88 0 0 0
03/01/2023
8.88
 11,000 8.52 9.23 8.88 0 0 0
30/12/2022
8.52
 7,300 8.88 8.88 8.43 0 0 0
29/12/2022
8.88
 2,700 8.88 9.85 8.88 0 0 0
28/12/2022
8.88
 1,200 8.88 8.88 8.52 0 0 0
27/12/2022
8.88
 300 8.88 8.88 8.88 0 0 0
26/12/2022
8.88
 900 8.88 9.23 8.88 0 0 0
23/12/2022
8.88
 8,100 8.88 9.68 8.79 0 0 0
22/12/2022
8.88
 900 8.43 9.41 8.70 0 0 0
21/12/2022
8.43
 5,300 8.52 9.76 8.43 0 0 0
20/12/2022
8.52
 12,800 8.88 8.88 8.17 0 0 0
19/12/2022
8.88
 9,400 9.32 10.03 8.88 0 0 0
16/12/2022
9.32
 20,300 8.88 9.76 8.26 0 0 0
15/12/2022
8.88
 10,200 8.88 9.50 8.52 0 0 0
14/12/2022
8.88
 2,000 9.32 9.76 8.79 0 0 0
13/12/2022
9.32
 37,900 10.03 11.36 8.52 0 0 0
12/12/2022
10.03
 29,700 10.92 11.18 9.59 0 0 0
09/12/2022
10.92
 2,300 10.39 12.60 10.92 0 0 0
08/12/2022
10.39
 3,300 10.39 11.18 10.39 0 0 0
07/12/2022
10.39
 82,500 9.50 10.92 9.50 0 0 0
06/12/2022
9.50
 22,300 9.32 9.68 9.14 0 0 0
05/12/2022
9.32
 19,200 9.23 9.85 8.97 0 0 0
02/12/2022
9.23
 7,800 8.79 9.23 8.70 0 0 0
01/12/2022
8.79
 6,506 8.88 9.94 8.79 0 0 0
30/11/2022
8.88
 23,500 8.70 9.05 8.26 0 0 0
29/11/2022
8.70
 3,110 8.61 8.88 8.17 0 0 0
28/11/2022
8.61
 14,702 7.90 8.70 7.90 0 0 0
25/11/2022
7.90
 2,001 7.81 8.61 6.92 0 0 0
24/11/2022
7.81
 5,100 8.88 8.88 7.81 0 0 0
23/11/2022
8.88
 100 8.88 8.88 8.88 0 0 0
22/11/2022
8.88
 1,600 8.70 9.14 8.79 0 0 0
21/11/2022
8.70
 3,700 8.43 9.76 8.61 0 0 0
18/11/2022
8.43
 1,900 8.17 8.88 8.43 0 0 0
17/11/2022
8.17
 7,500 8.26 8.26 7.99 0 0 0
16/11/2022
8.26
 26,010 7.10 8.26 6.39 0 0 0
15/11/2022
7.10
 8,902 8.61 8.61 7.10 0 0 0
14/11/2022
8.61
 6,200 9.59 9.59 8.08 0 0 0
11/11/2022
9.59
 1,900 9.41 9.94 8.26 0 0 0
10/11/2022
9.41
 2,900 10.74 10.74 9.41 0 0 0
09/11/2022
10.74
 601 9.59 10.92 10.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |