CTCP Nhựa Việt Nam (vnp)

23.10
0.10
(0.43%)
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
(2025-11-05) 		6 34.48% 4,923,700 0 0
15.40
23.40
23.10
2 tháng
(2025-10-06) 		10.70 84.25% 7,854,400 0 0
12.70
23.40
23.10
3 tháng
(2025-09-08) 		10.90 87.20% 8,064,100 0 0
12.40
23.40
23.10
6 tháng
(2025-06-09) 		8.40 55.99% 10,644,100 0 0
11.90
23.40
23.10
12 tháng
(2024-12-10) 		14.17 153.48% 15,881,805 -300 -0.0
8.43
23.40
23.10
24 tháng
(2023-12-18) 		12.30 110.90% 19,666,272 -1,800 -0.0
8.43
23.40
23.10
36 tháng
(2022-12-21) 		14.97 177.49% 23,521,798 -34,600 -0.5
8.43
23.40
23.10
60 tháng
(2020-12-31) 		16.12 221.49% 88,861,963 -5,800 -0.2
7.10
27.25
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/06/2022
12.96
 9,400 14.38 14.38 12.52 0 0 0
16/06/2022
14.38
 4,900 13.67 14.91 13.31 0 0 0
15/06/2022
13.67
 16,800 14.20 14.29 13.67 0 0 0
14/06/2022
14.20
 29,800 15.00 15.00 13.94 0 0 0
13/06/2022
15.00
 39,301 15.27 15.27 14.29 0 0 0
10/06/2022
15.27
 34,100 15.62 15.89 15.27 0 0 0
09/06/2022
15.62
 3,800 15.89 15.98 15.44 0 0 0
08/06/2022
15.89
 30,900 15.71 15.89 15.53 0 0 0
07/06/2022
15.71
 2,600 15.18 15.89 15.18 0 0 0
06/06/2022
15.18
 13,100 15.98 15.98 15.18 0 0 0
03/06/2022
15.98
 15,800 15.44 15.98 15.44 0 0 0
02/06/2022
15.44
 37,300 15.80 16.42 15.44 0 0 0
01/06/2022
15.80
 20,000 16.24 16.24 15.80 0 0 0
31/05/2022
16.24
 7,100 16.24 16.87 16.16 0 0 0
30/05/2022
16.24
 8,300 16.07 16.42 15.89 0 0 0
27/05/2022
16.07
 72,400 16.51 16.87 16.07 0 0 0
26/05/2022
16.51
 18,400 16.33 16.95 16.33 0 0 0
25/05/2022
16.33
 35,400 15.18 16.69 15.44 0 0 0
24/05/2022
15.18
 62,000 14.82 15.53 15.09 0 0 0
23/05/2022
14.82
 32,800 14.91 15.09 14.82 0 0 0
20/05/2022
14.91
 6,100 15.18 15.53 14.91 0 0 0
19/05/2022
15.18
 22,000 15.18 15.18 14.73 0 0 0
18/05/2022
15.18
 5,800 15.53 16.07 14.91 0 0 0
17/05/2022
15.53
 47,400 14.91 15.53 14.65 0 0 0
16/05/2022
14.91
 74,300 13.85 15.09 14.29 0 0 0
13/05/2022
13.85
 91,000 15.71 16.42 13.76 0 0 0
12/05/2022
15.71
 31,600 16.24 16.24 15.09 0 0 0
11/05/2022
16.24
 17,800 15.71 16.24 15.71 0 0 0
10/05/2022
15.71
 14,300 15.62 16.16 15.53 0 0 0
09/05/2022
15.62
 43,500 17.31 17.31 15.62 0 0 0
06/05/2022
17.31
 26,000 17.75 17.75 16.95 0 0 0
05/05/2022
17.75
 1,200 17.58 17.93 17.49 0 0 0
04/05/2022
17.58
 27,200 17.93 18.02 17.22 0 0 0
29/04/2022
17.93
 26,600 17.84 18.02 16.87 0 0 0
28/04/2022
17.84
 21,000 17.93 18.20 17.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |