CTCP Nhựa Việt Nam (vnp)

20.50
-0.80
(-3.76%)
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) 		2.50 13.59% 1,126,300 0 0
16.10
21.40
20.50
2 tháng
(2026-01-19) 		2.10 11.17% 2,756,400 0 0
16.10
21.40
20.50
3 tháng
(2025-12-18) 		-0.80 -3.69% 5,219,400 0 0
16.10
21.80
20.50
6 tháng
(2025-09-19) 		8.30 65.87% 14,699,700 0 0
12.40
24.20
20.50
12 tháng
(2025-03-24) 		10.60 102.98% 20,663,600 -300 -0.0
9.59
24.20
20.50
24 tháng
(2024-03-28) 		9.89 89.88% 25,449,468 -1,800 -0.0
8.43
24.20
20.50
36 tháng
(2023-04-03) 		11.58 124.24% 29,657,096 -34,600 -0.5
8.43
24.20
20.50
60 tháng
(2021-04-13) 		12.38 145.27% 84,060,272 -400 -0.1
7.10
27.25
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2023
11.45
 1,300 10.92 11.45 11.01 0 0 0
23/05/2023
10.92
 9,600 11.10 11.36 10.92 0 0 0
22/05/2023
11.10
 14,300 10.74 11.45 9.59 0 0 0
19/05/2023
10.74
 4,800 11.01 11.36 10.74 0 0 0
18/05/2023
11.01
 6,725 10.92 11.54 11.01 0 0 0
17/05/2023
10.92
 808 11.10 11.36 10.92 0 0 0
16/05/2023
11.10
 21,100 11.45 11.54 10.92 0 20,000 -0.2
15/05/2023
11.45
 1,111 10.83 11.54 11.36 0 0 0
12/05/2023
10.83
 23,400 11.18 11.72 10.83 0 0 0
11/05/2023
11.18
 5,000 11.54 11.54 11.18 0 0 0
10/05/2023
11.54
 22,200 11.72 11.72 10.83 0 0 0
09/05/2023
11.72
 18,705 11.27 11.98 11.10 0 0 0
08/05/2023
11.27
 11,201 11.36 13.23 11.18 0 0 0
05/05/2023
11.36
 10,400 11.89 11.89 11.36 0 0 0
04/05/2023
11.89
 11,700 11.36 11.98 11.10 0 0 0
28/04/2023
11.36
 21,100 11.72 11.98 11.36 0 0 0
27/04/2023
11.72
 13,200 12.25 12.43 11.10 0 0 0
26/04/2023
12.25
 42,508 11.01 12.43 11.18 0 0 0
25/04/2023
11.01
 29,130 11.54 11.54 11.01 0 0 0
24/04/2023
11.54
 44,800 12.78 14.65 11.54 0 0 0
21/04/2023
12.78
 81,500 12.07 13.31 12.34 0 11,800 -0.2
20/04/2023
12.07
 106,500 10.74 12.07 11.10 0 100 -0.0
19/04/2023
10.74
 75,850 9.23 10.74 9.32 0 0 0
18/04/2023
9.23
 1,900 9.50 9.68 9.23 0 0 0
17/04/2023
9.50
 6,900 9.50 9.76 9.14 0 0 0
14/04/2023
9.50
 1,500 9.50 9.50 9.41 0 0 0
13/04/2023
9.50
 2,600 9.50 9.76 9.23 0 0 0
12/04/2023
9.50
 10,800 9.94 10.03 9.50 0 0 0
11/04/2023
9.94
 100 9.59 9.94 9.94 0 0 0
10/04/2023
9.59
 6,700 9.68 10.47 9.23 0 0 0
07/04/2023
9.68
 2,100 10.03 10.47 9.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |