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) 		-0.10 -0.49% 20,341,800 72,000 1.5
20
20.50
20.30
2 tháng
(2026-01-16) 		0.10 0.50% 48,467,900 124,800 2.5
19.70
20.50
20.30
3 tháng
(2025-12-17) 		1.20 6.32% 78,278,200 243,100 4.7
19
20.50
20.30
6 tháng
(2025-09-18) 		1.20 6.32% 164,169,700 -95,300 -1.4
18
20.50
20.30
12 tháng
(2025-03-24) 		3.40 20.24% 370,037,800 356,100 6.0
16.30
20.50
20.30
24 tháng
(2024-03-27) 		12.79 172.58% 546,844,718 780,962 15.3
7.23
20.50
20.30
36 tháng
(2023-04-03) 		12.79 172.58% 580,240,040 795,462 15.4
6.79
20.50
20.30
60 tháng
(2021-11-25) 		8.63 74.61% 588,783,130 795,462 15.4
5.98
20.50
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
7.68
 0 7.68 7.68 7.68 0 0 0
16/02/2023
7.68
 0 7.68 7.68 7.68 0 0 0
15/02/2023
7.68
 0 7.68 7.68 7.68 0 0 0
14/02/2023
7.68
 1,700 7.77 7.77 7.68 0 0 0
13/02/2023
7.68
 600 7.32 7.68 7.32 0 0 0
10/02/2023
7.95
 6,500 7.95 7.95 7.59 0 0 0
09/02/2023
7.95
 800 7.68 7.95 7.68 0 0 0
08/02/2023
7.32
 1,600 6.96 7.32 6.96 0 0 0
07/02/2023
6.96
 100 6.96 6.96 6.96 0 0 0
06/02/2023
7.23
 3,100 7.23 7.23 7.23 0 0 0
03/02/2023
7.95
 5,300 6.52 7.95 6.52 0 0 0
02/02/2023
7.23
 900 7.95 7.95 7.23 0 0 0
01/02/2023
7.95
 1,000 7.59 7.95 7.59 0 0 0
31/01/2023
7.68
 100 7.68 7.68 7.68 0 0 0
30/01/2023
7.14
 13,626 7.86 7.86 6.96 0 0 0
27/01/2023
7.41
 2,100 7.41 7.41 7.32 0 0 0
19/01/2023
6.88
 11,300 6.70 6.88 6.70 100 0 0.0
18/01/2023
6.25
 1,100 6.25 6.25 6.25 0 0 0
17/01/2023
6.79
 4,724 6.61 6.88 6.25 0 0 0
16/01/2023
6.25
 4,600 6.43 6.52 6.25 0 0 0
13/01/2023
6.70
 1,100 6.88 6.88 6.70 0 0 0
12/01/2023
6.79
 200 6.79 6.79 6.79 0 0 0
11/01/2023
6.25
 4,600 6.61 6.79 6.25 0 0 0
10/01/2023
6.88
 10 6.88 6.88 6.88 0 0 0
09/01/2023
6.88
 600 6.34 6.88 6.34 0 0 0
06/01/2023
6.96
 2,500 6.34 6.96 6.25 0 0 0
05/01/2023
6.88
 100 6.88 6.88 6.88 0 0 0
04/01/2023
6.25
 1,710 6.25 6.25 6.25 0 0 0
03/01/2023
6.70
 1,500 6.70 6.70 6.70 0 0 0
30/12/2022
7.41
 50 7.41 7.41 7.41 0 0 0
29/12/2022
7.41
 1,800 7.41 7.41 7.41 0 0 0
28/12/2022
7.41
 1,100 7.14 7.41 7.14 0 0 0
27/12/2022
7.14
 800 6.96 7.14 6.96 0 0 0
26/12/2022
7.05
 900 7.05 7.05 6.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |