CTCP Nhựa Việt Nam (vnp)

16.70
-0.20
(-1.18%)
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
(2026-06-30) 		-1.20 -6.78% 216,700 0 0
16.50
17.70
16.90
2 tháng
(2026-06-01) 		-0.64 -3.72% 956,900 0 0
16.47
18.77
16.90
3 tháng
(2026-05-04) 		-1.60 -8.82% 1,766,900 -10,000 0
16.47
18.77
16.90
6 tháng
(2026-02-02) 		-0.16 -0.96% 5,044,800 -10,000 0
15.41
20.68
16.90
12 tháng
(2025-08-04) 		2.52 18.04% 19,141,800 -10,000 0
11.39
23.17
16.90
24 tháng
(2024-08-09) 		6.47 64.53% 27,197,488 -11,800 -0.0
8.07
23.17
16.90
36 tháng
(2023-08-15) 		5.20 45.98% 31,811,172 -12,700 -0.0
8.07
23.17
16.90
60 tháng
(2021-08-25) 		2.82 20.59% 67,800,546 -50,100 -0.6
6.80
26.09
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
10.88
 4,800 10.88 10.88 10.20 0 0 0
03/10/2023
10.88
 1,300 11.05 11.05 10.37 0 0 0
02/10/2023
11.05
 1,000 10.71 11.05 10.96 0 0 0
29/09/2023
10.71
 200 10.88 10.88 10.71 0 0 0
28/09/2023
10.88
 12,400 10.88 10.88 10.62 0 0 0
27/09/2023
10.88
 100 10.96 10.96 10.88 0 0 0
26/09/2023
10.96
 5,000 10.96 10.96 10.62 0 0 0
25/09/2023
10.96
 3,900 10.96 10.96 10.54 0 0 0
22/09/2023
10.96
 9,500 10.62 11.13 10.45 0 0 0
21/09/2023
10.62
 5,600 11.05 11.05 10.62 0 0 0
20/09/2023
11.05
 18,600 11.30 11.30 9.94 0 0 0
19/09/2023
11.30
 4,100 10.88 11.30 10.71 0 0 0
18/09/2023
10.88
 7,300 11.13 11.13 10.88 0 0 0
15/09/2023
11.13
 11,900 10.96 11.30 10.88 0 0 0
14/09/2023
10.96
 18,800 11.13 11.13 10.88 0 1,100 -0.0
13/09/2023
11.13
 7,800 11.47 11.47 10.88 0 0 0
12/09/2023
11.47
 300 11.47 11.56 11.05 0 0 0
11/09/2023
11.47
 16,900 11.56 11.90 11.13 0 0 0
08/09/2023
11.56
 38,500 12.07 12.92 11.13 0 0 0
07/09/2023
12.07
 80,100 11.47 13.34 11.56 0 0 0
06/09/2023
11.47
 100,400 11.05 12.66 11.05 0 0 0
05/09/2023
11.05
 1,700 11.05 11.05 11.05 0 0 0
31/08/2023
11.05
 29,600 10.88 11.39 10.96 0 0 0
30/08/2023
10.88
 2,400 11.05 11.05 10.88 0 0 0
29/08/2023
11.05
 4,800 11.22 11.22 10.88 0 0 0
28/08/2023
11.22
 2,600 11.05 11.22 11.22 0 0 0
25/08/2023
11.05
 1,200 11.30 11.30 11.05 0 0 0
24/08/2023
11.30
 1,200 11.22 11.30 11.30 0 0 0
23/08/2023
11.22
 2,600 11.05 11.22 11.22 0 0 0
22/08/2023
11.05
 10,600 11.22 11.90 11.05 0 0 0
21/08/2023
11.22
 2,000 11.30 11.30 10.88 0 0 0
18/08/2023
11.30
 9,200 10.96 11.30 10.62 0 0 0
17/08/2023
10.96
 3,000 11.30 11.30 10.96 0 0 0
16/08/2023
11.30
 11,700 11.30 11.30 10.88 0 0 0
15/08/2023
11.30
 15,100 11.05 11.30 10.96 0 0 0
14/08/2023
11.05
 5,100 10.88 11.30 11.05 0 0 0
11/08/2023
10.88
 7,200 11.05 11.13 10.88 0 0 0
10/08/2023
11.05
 4,600 11.39 11.39 11.05 0 0 0
09/08/2023
11.39
 7,500 11.22 11.39 10.79 0 0 0
08/08/2023
11.22
 3,100 10.96 11.39 10.96 0 0 0
07/08/2023
10.96
 14,700 11.22 11.47 10.96 0 0 0
04/08/2023
11.22
 5,600 11.30 11.30 10.88 0 0 0
03/08/2023
11.30
 13,300 11.13 11.30 10.88 0 0 0
02/08/2023
11.13
 0 10.96 11.13 10.96 0 0 0
01/08/2023
10.96
 15,800 11.05 11.39 10.96 0 0 0
31/07/2023
11.05
 6,800 11.39 11.39 10.71 0 0 0
28/07/2023
11.39
 63,900 11.30 12.83 11.05 0 0 0
27/07/2023
11.30
 8,600 11.13 11.30 11.05 0 0 0
26/07/2023
11.13
 1,700 11.30 11.56 11.13 0 0 0
25/07/2023
11.30
 34,100 10.79 11.47 10.79 0 0 0
24/07/2023
10.79
 1,400 10.96 10.96 10.79 0 0 0
21/07/2023
10.96
 6,300 10.88 11.05 10.71 0 0 0
20/07/2023
10.88
 3,200 11.05 11.05 10.88 0 0 0
19/07/2023
11.05
 6,600 11.05 11.05 10.88 0 0 0
18/07/2023
11.05
 10,000 11.05 11.39 9.69 0 0 0
17/07/2023
11.05
 16,000 11.05 11.13 10.88 0 0 0
14/07/2023
11.05
 13,200 11.22 11.22 11.05 0 0 0
13/07/2023
11.22
 11,400 11.13 11.56 11.13 0 0 0
12/07/2023
11.13
 26,800 11.22 11.73 11.13 0 0 0
11/07/2023
11.22
 29,800 11.56 11.90 11.05 0 0 0
10/07/2023
11.56
 0 11.56 11.56 11.56 0 0 0
07/07/2023
11.56
 0 11.73 11.56 11.73 0 0 0
06/07/2023
11.73
 9,100 11.13 12.66 11.30 0 0 0
05/07/2023
11.13
 12,500 11.30 11.30 11.13 0 0 0
04/07/2023
11.30
 6,600 11.47 11.64 11.22 0 0 0
03/07/2023
11.47
 9,700 11.05 11.47 11.05 0 0 0
30/06/2023
11.05
 700 11.47 11.47 11.05 0 0 0
29/06/2023
11.47
 700 11.22 11.47 11.22 0 0 0
28/06/2023
11.22
 793 11.22 11.39 11.13 0 0 0
27/06/2023
11.22
 21,000 11.39 11.47 11.05 0 0 0
26/06/2023
11.39
 3,100 11.47 11.81 11.39 0 0 0
23/06/2023
11.47
 8,700 11.47 11.56 11.47 0 0 0
22/06/2023
11.47
 5,903 12.15 12.15 11.47 0 0 0
21/06/2023
12.15
 501 11.56 12.24 12.15 0 0 0
20/06/2023
11.56
 8,901 11.98 11.98 11.30 0 0 0
19/06/2023
11.98
 701 12.07 12.07 11.47 0 0 0
16/06/2023
12.07
 10,600 12.49 12.49 11.90 0 0 0
15/06/2023
12.49
 1,300 11.90 12.49 11.90 0 0 0
14/06/2023
11.90
 12,203 13.17 13.17 11.90 0 0 0
13/06/2023
13.17
 610 12.41 13.68 13.17 0 0 0
12/06/2023
12.41
 1,621 12.24 12.41 11.90 0 0 0
09/06/2023
12.24
 1,500 12.24 12.32 11.90 0 0 0
08/06/2023
12.24
 8,800 12.58 12.66 12.15 0 0 0
07/06/2023
12.58
 10,024 12.66 13.17 12.41 0 0 0
06/06/2023
12.66
 1,800 12.49 12.66 12.41 0 0 0
05/06/2023
12.49
 18,002 12.58 13.17 12.49 0 0 0
02/06/2023
12.58
 130,600 12.07 13.26 12.32 0 0 0
01/06/2023
12.07
 15,914 12.32 12.75 12.07 0 0 0
31/05/2023
12.32
 16,212 12.49 13.51 12.32 0 0 0
30/05/2023
12.49
 152,736 10.88 12.49 11.47 0 0 0
29/05/2023
10.88
 1,200 10.37 11.05 9.43 0 0 0
26/05/2023
10.37
 2,004 10.71 10.79 10.37 0 0 0
25/05/2023
10.71
 0 10.96 10.71 10.71 0 0 0
24/05/2023
10.96
 1,300 10.45 10.96 10.54 0 0 0
23/05/2023
10.45
 9,600 10.62 10.88 10.45 0 0 0
22/05/2023
10.62
 14,300 10.28 10.96 9.18 0 0 0
19/05/2023
10.28
 4,800 10.54 10.88 10.28 0 0 0
18/05/2023
10.54
 6,725 10.45 11.05 10.54 0 0 0
17/05/2023
10.45
 808 10.62 10.88 10.45 0 0 0
16/05/2023
10.62
 21,100 10.96 11.05 10.45 0 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |