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) 		-2.80 -13.73% 2,950,600 0 0
17.60
21.80
17.60
2 tháng
(2025-12-01) 		-4.70 -21.08% 5,985,900 0 0
17.60
24.20
17.60
3 tháng
(2025-10-30) 		-0.60 -3.30% 10,630,700 0 0
15.40
24.20
17.60
6 tháng
(2025-08-01) 		3.10 21.38% 13,880,200 0 0
11.90
24.20
17.60
12 tháng
(2025-02-03) 		8.46 92.50% 19,816,319 -300 -0.0
8.70
24.20
17.60
24 tháng
(2024-02-15) 		7.13 68.03% 23,959,268 -1,800 -0.0
8.43
24.20
17.60
36 tháng
(2023-02-13) 		8.46 92.50% 28,336,098 -34,600 -0.5
8.43
24.20
17.60
60 tháng
(2021-02-23) 		8.99 104.41% 87,666,810 -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)
08/11/2022
9.59
 7,600 9.14 9.59 9.23 0 0 0
07/11/2022
9.14
 41,600 10.65 10.65 9.14 0 0 0
04/11/2022
10.65
 1,500 10.74 10.74 9.76 0 0 0
03/11/2022
10.74
 7,200 11.10 11.10 10.74 0 0 0
02/11/2022
11.10
 4,400 11.18 11.18 11.10 0 0 0
01/11/2022
11.18
 8,300 11.01 11.27 10.65 0 0 0
31/10/2022
11.01
 300 10.92 11.54 11.01 0 0 0
28/10/2022
10.92
 1,000 10.92 11.98 10.92 0 0 0
27/10/2022
10.92
 10,800 11.10 11.81 10.65 0 0 0
26/10/2022
11.10
 9,500 11.18 12.25 10.65 0 0 0
25/10/2022
11.18
 8,100 11.63 12.60 11.18 0 0 0
24/10/2022
11.63
 2,720 12.07 12.69 11.63 0 0 0
21/10/2022
12.07
 2,400 12.78 12.78 12.07 0 0 0
20/10/2022
12.78
 1,200 13.05 13.23 12.52 0 0 0
19/10/2022
13.05
 1,710 12.87 13.05 12.16 0 0 0
18/10/2022
12.87
 300 12.60 13.76 12.87 0 0 0
17/10/2022
12.60
 7,100 12.52 12.60 12.43 0 0 0
14/10/2022
12.52
 9,900 12.78 13.40 12.52 0 0 0
13/10/2022
12.78
 1,400 12.43 14.47 12.78 0 0 0
12/10/2022
12.43
 5,700 12.25 12.87 12.43 0 0 0
11/10/2022
12.25
 12,402 12.69 13.23 12.25 0 0 0
10/10/2022
12.69
 27,900 12.43 13.58 11.98 0 0 0
07/10/2022
12.43
 9,000 12.69 13.58 12.43 0 0 0
06/10/2022
12.69
 11,800 13.31 13.76 12.69 0 0 0
05/10/2022
13.31
 17,000 13.49 13.85 13.31 0 0 0
04/10/2022
13.49
 10,500 13.67 13.85 13.31 0 0 0
03/10/2022
13.67
 13,800 13.67 14.20 13.31 0 0 0
30/09/2022
13.67
 25,700 13.76 13.94 13.31 0 0 0
29/09/2022
13.76
 6,100 13.76 14.20 13.76 0 0 0
28/09/2022
13.76
 33,800 13.85 14.11 13.67 0 0 0
27/09/2022
13.85
 25,900 13.85 15.80 13.85 0 0 0
26/09/2022
13.85
 37,600 14.02 14.02 13.67 0 0 0
23/09/2022
14.02
 13,000 13.85 14.11 13.76 0 0 0
22/09/2022
13.85
 9,400 14.02 14.02 13.67 0 0 0
21/09/2022
14.02
 1,700 14.20 14.20 13.76 0 0 0
20/09/2022
14.20
 14,600 13.58 14.82 13.76 0 0 0
19/09/2022
13.58
 38,320 14.20 15.09 12.07 0 0 0
16/09/2022
14.20
 9,500 14.47 14.73 14.20 0 0 0
15/09/2022
14.47
 12,300 14.11 14.47 14.11 0 0 0
14/09/2022
14.11
 4,500 14.47 14.47 13.85 0 0 0
13/09/2022
14.47
 6,500 14.56 14.56 14.47 0 0 0
12/09/2022
14.56
 2,401 14.29 14.91 14.38 0 0 0
09/09/2022
14.29
 7,510 14.38 14.65 14.29 0 0 0
08/09/2022
14.38
 12,400 14.47 15.09 14.29 0 0 0
07/09/2022
14.47
 9,200 14.56 15.00 14.47 0 0 0
06/09/2022
14.56
 16,300 14.65 15.18 14.56 0 0 0
05/09/2022
14.65
 17,900 14.82 15.80 14.56 0 0 0
31/08/2022
14.82
 13,700 14.73 15.00 14.56 0 0 0
30/08/2022
14.73
 4,301 14.82 15.09 14.73 0 0 0
29/08/2022
14.82
 10,700 15.00 15.09 14.56 0 0 0
26/08/2022
15.00
 5,200 15.18 15.89 15.00 0 0 0
25/08/2022
15.18
 25,000 15.53 15.53 15.09 0 0 0
24/08/2022
15.53
 17,100 15.27 15.53 15.09 0 0 0
23/08/2022
15.27
 6,100 15.36 15.89 15.27 0 0 0
22/08/2022
15.36
 8,700 15.18 16.24 15.09 0 0 0
19/08/2022
15.18
 17,200 15.27 15.62 15.18 0 0 0
18/08/2022
15.27
 8,400 15.71 15.71 15.09 0 0 0
17/08/2022
15.71
 37,000 15.53 16.60 15.36 0 0 0
16/08/2022
15.53
 51,600 15.98 16.24 15.36 0 0 0
15/08/2022
15.98
 95,900 16.51 16.69 15.98 0 0 0
12/08/2022
16.51
 68,100 16.24 16.51 15.98 0 0 0
11/08/2022
16.24
 126,000 15.98 16.24 15.27 0 0 0
10/08/2022
15.98
 197,000 14.02 15.98 14.02 0 0 0
09/08/2022
14.02
 15,800 14.02 14.20 13.94 0 0 0
08/08/2022
14.02
 8,900 14.02 14.38 14.02 1,100 0 0.0
05/08/2022
14.02
 8,200 14.29 14.29 14.02 0 0 0
04/08/2022
14.29
 41,000 14.02 14.56 14.20 0 0 0
03/08/2022
14.02
 18,200 13.94 14.20 13.85 0 0 0
02/08/2022
13.94
 15,100 14.11 14.20 13.85 0 0 0
01/08/2022
14.11
 61,900 14.11 14.56 13.67 0 0 0
29/07/2022
14.11
 6,800 14.11 14.38 13.94 0 0 0
28/07/2022
14.11
 6,500 13.94 14.20 13.85 0 0 0
27/07/2022
13.94
 12,300 14.29 14.47 13.76 0 0 0
26/07/2022
14.29
 19,300 14.02 14.65 13.76 0 0 0
25/07/2022
14.02
 12,700 14.11 14.91 14.02 0 0 0
22/07/2022
14.11
 43,900 14.73 14.91 14.11 0 0 0
21/07/2022
14.73
 56,600 14.02 15.09 14.02 0 0 0
20/07/2022
14.02
 18,800 13.49 14.20 13.76 0 0 0
19/07/2022
13.49
 7,200 13.67 13.67 13.31 0 0 0
18/07/2022
13.67
 6,400 13.58 13.85 13.31 0 0 0
15/07/2022
13.58
 22,800 13.14 14.20 13.31 0 0 0
14/07/2022
13.14
 7,000 12.96 13.31 13.05 0 0 0
13/07/2022
12.96
 8,100 13.14 13.31 12.96 0 0 0
12/07/2022
13.14
 9,000 12.96 13.31 12.78 0 0 0
11/07/2022
12.96
 2,300 13.23 13.31 12.87 0 0 0
08/07/2022
13.23
 7,100 13.31 13.31 12.96 0 0 0
07/07/2022
13.31
 800 13.40 13.40 13.31 0 0 0
06/07/2022
13.40
 300 13.31 13.49 13.40 0 0 0
05/07/2022
13.31
 11,500 13.49 13.49 13.31 0 0 0
04/07/2022
13.49
 14,500 13.31 13.58 13.14 0 0 0
01/07/2022
13.31
 6,200 13.14 13.49 12.87 0 0 0
30/06/2022
13.14
 7,800 13.05 14.11 13.14 0 0 0
29/06/2022
13.05
 7,600 13.67 13.67 13.05 0 0 0
28/06/2022
13.67
 21,800 13.49 14.20 13.40 0 0 0
27/06/2022
13.49
 18,000 13.40 13.58 12.60 0 0 0
24/06/2022
13.40
 8,600 13.14 13.49 13.31 0 0 0
23/06/2022
13.14
 12,100 12.52 13.14 13.05 0 0 0
22/06/2022
12.52
 13,800 12.07 12.52 12.43 0 0 0
21/06/2022
12.07
 26,100 12.87 13.14 12.07 0 0 0
20/06/2022
12.87
 41,100 12.96 14.11 12.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |