CTCP Nhựa Việt Nam (vnp)

17.60
-0.30
(-1.68%)
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
(2026-08-12) 		0.60 3.41% 753,000 0 0
17
19
17.90
2 tháng
(2026-07-13) 		1 5.81% 1,061,000 0 0
16.50
19
17.90
3 tháng
(2026-06-15) 		0.87 5.02% 1,407,200 0 0
16.50
19
17.90
6 tháng
(2026-03-16) 		-2.29 -11.17% 4,925,700 -10,000 0
16.47
20.68
17.90
12 tháng
(2025-09-16) 		5.85 47.36% 19,251,300 -10,000 0
11.87
23.17
17.90
24 tháng
(2024-09-23) 		8.77 92.93% 27,329,808 -11,800 -0.0
8.07
23.17
17.90
36 tháng
(2023-09-27) 		7.32 67.30% 32,300,472 -11,600 -0.0
8.07
23.17
17.90
60 tháng
(2021-10-07) 		-0.33 -1.77% 58,053,295 -47,700 -0.5
6.80
26.09
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
10.96
 1,111 10.37 11.05 10.88 0 0 0
12/05/2023
10.37
 23,400 10.71 11.22 10.37 0 0 0
11/05/2023
10.71
 5,000 11.05 11.05 10.71 0 0 0
10/05/2023
11.05
 22,200 11.22 11.22 10.37 0 0 0
09/05/2023
11.22
 18,705 10.79 11.47 10.62 0 0 0
08/05/2023
10.79
 11,201 10.88 12.66 10.71 0 0 0
05/05/2023
10.88
 10,400 11.39 11.39 10.88 0 0 0
04/05/2023
11.39
 11,700 10.88 11.47 10.62 0 0 0
28/04/2023
10.88
 21,100 11.22 11.47 10.88 0 0 0
27/04/2023
11.22
 13,200 11.73 11.90 10.62 0 0 0
26/04/2023
11.73
 42,508 10.54 11.90 10.71 0 0 0
25/04/2023
10.54
 29,130 11.05 11.05 10.54 0 0 0
24/04/2023
11.05
 44,800 12.24 14.02 11.05 0 0 0
21/04/2023
12.24
 81,500 11.56 12.75 11.81 0 11,800 -0.2
20/04/2023
11.56
 106,500 10.28 11.56 10.62 0 100 -0.0
19/04/2023
10.28
 75,850 8.84 10.28 8.92 0 0 0
18/04/2023
8.84
 1,900 9.09 9.26 8.84 0 0 0
17/04/2023
9.09
 6,900 9.09 9.35 8.75 0 0 0
14/04/2023
9.09
 1,500 9.09 9.09 9.01 0 0 0
13/04/2023
9.09
 2,600 9.09 9.35 8.84 0 0 0
12/04/2023
9.09
 10,800 9.52 9.60 9.09 0 0 0
11/04/2023
9.52
 100 9.18 9.52 9.52 0 0 0
10/04/2023
9.18
 6,700 9.26 10.03 8.84 0 0 0
07/04/2023
9.26
 2,100 9.60 10.03 8.92 0 0 0
06/04/2023
9.60
 1,205 9.09 9.77 9.60 0 0 0
05/04/2023
9.09
 36,800 8.84 9.35 8.84 0 0 0
04/04/2023
8.84
 1,556 8.92 9.35 8.84 0 0 0
03/04/2023
8.92
 14,100 9.26 9.26 8.92 0 0 0
31/03/2023
9.26
 900 9.35 9.43 9.26 0 0 0
30/03/2023
9.35
 600 9.26 9.35 9.35 0 0 0
29/03/2023
9.26
 1,500 9.18 9.26 8.75 0 0 0
28/03/2023
9.18
 900 9.18 9.26 9.01 0 0 0
27/03/2023
9.18
 600 9.09 9.60 9.18 0 0 0
24/03/2023
9.09
 1,000 10.03 10.03 9.09 0 0 0
23/03/2023
10.03
 0 10.03 10.03 10.03 0 0 0
22/03/2023
10.03
 100 9.52 10.03 10.03 0 0 0
21/03/2023
9.52
 300 9.09 9.52 9.52 0 0 0
20/03/2023
9.09
 9,900 9.01 9.86 9.09 0 0 0
17/03/2023
9.01
 10,400 9.09 10.03 9.01 0 0 0
16/03/2023
9.09
 12,900 9.18 9.18 9.01 0 0 0
15/03/2023
9.18
 39,100 9.77 9.94 9.18 0 0 0
14/03/2023
9.77
 17,300 9.52 9.94 9.18 0 0 0
13/03/2023
9.52
 4,800 10.03 10.37 9.52 0 0 0
10/03/2023
10.03
 100 9.77 10.03 10.03 0 0 0
09/03/2023
9.77
 2,500 10.03 10.03 9.69 0 0 0
08/03/2023
10.03
 5,301 9.69 10.03 9.69 0 0 0
07/03/2023
9.69
 4,800 9.94 10.11 9.60 0 0 0
06/03/2023
9.94
 29,500 9.43 9.94 9.69 0 0 0
03/03/2023
9.43
 10,600 9.69 9.86 9.35 0 0 0
02/03/2023
9.69
 4,800 9.52 9.77 9.26 0 0 0
01/03/2023
9.52
 7,500 9.69 10.03 9.18 0 0 0
28/02/2023
9.69
 300 9.43 9.77 9.52 0 0 0
27/02/2023
9.43
 28,201 9.26 9.77 9.09 0 0 0
24/02/2023
9.26
 4,300 9.52 9.52 9.18 0 0 0
23/02/2023
9.52
 17,900 9.35 10.20 9.26 0 0 0
22/02/2023
9.35
 56,100 9.26 10.20 9.18 0 0 0
21/02/2023
9.26
 45,300 8.92 9.35 9.01 0 0 0
20/02/2023
8.92
 10,300 8.84 9.18 8.75 0 0 0
16/02/2023
8.84
 2,900 8.75 9.86 8.84 0 0 0
15/02/2023
8.75
 7,700 9.09 9.09 8.75 0 0 0
14/02/2023
9.09
 100 8.75 9.09 9.09 0 0 0
13/02/2023
8.75
 6,100 8.92 9.94 8.75 0 0 0
10/02/2023
8.92
 18,500 8.84 9.35 8.92 0 0 0
09/02/2023
8.84
 8,700 8.92 9.26 8.84 0 0 0
08/02/2023
8.92
 4,500 8.50 9.60 8.92 0 0 0
07/02/2023
8.50
 2,600 8.67 9.09 8.50 0 0 0
06/02/2023
8.67
 6,300 8.50 9.09 8.16 0 0 0
03/02/2023
8.50
 2,600 8.67 8.67 8.50 0 0 0
02/02/2023
8.67
 500 8.75 8.75 8.67 0 0 0
01/02/2023
8.75
 16,500 9.01 9.18 8.58 0 0 0
31/01/2023
9.01
 4,800 8.84 9.43 8.58 0 0 0
30/01/2023
8.84
 2,900 8.67 9.18 8.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |