CTCP Nhựa Việt Nam (vnp)

20.50
-0.80
(-3.76%)
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) 		2.50 13.59% 1,126,300 0 0
16.10
21.40
20.50
2 tháng
(2026-01-19) 		2.10 11.17% 2,756,400 0 0
16.10
21.40
20.50
3 tháng
(2025-12-18) 		-0.80 -3.69% 5,219,400 0 0
16.10
21.80
20.50
6 tháng
(2025-09-19) 		8.30 65.87% 14,699,700 0 0
12.40
24.20
20.50
12 tháng
(2025-03-24) 		10.60 102.98% 20,663,600 -300 -0.0
9.59
24.20
20.50
24 tháng
(2024-03-28) 		9.89 89.88% 25,449,468 -1,800 -0.0
8.43
24.20
20.50
36 tháng
(2023-04-03) 		11.58 124.24% 29,657,096 -34,600 -0.5
8.43
24.20
20.50
60 tháng
(2021-04-13) 		12.38 145.27% 84,060,272 -400 -0.1
7.10
27.25
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
8.43
 5,300 8.52 9.76 8.43 0 0 0
20/12/2022
8.52
 12,800 8.88 8.88 8.17 0 0 0
19/12/2022
8.88
 9,400 9.32 10.03 8.88 0 0 0
16/12/2022
9.32
 20,300 8.88 9.76 8.26 0 0 0
15/12/2022
8.88
 10,200 8.88 9.50 8.52 0 0 0
14/12/2022
8.88
 2,000 9.32 9.76 8.79 0 0 0
13/12/2022
9.32
 37,900 10.03 11.36 8.52 0 0 0
12/12/2022
10.03
 29,700 10.92 11.18 9.59 0 0 0
09/12/2022
10.92
 2,300 10.39 12.60 10.92 0 0 0
08/12/2022
10.39
 3,300 10.39 11.18 10.39 0 0 0
07/12/2022
10.39
 82,500 9.50 10.92 9.50 0 0 0
06/12/2022
9.50
 22,300 9.32 9.68 9.14 0 0 0
05/12/2022
9.32
 19,200 9.23 9.85 8.97 0 0 0
02/12/2022
9.23
 7,800 8.79 9.23 8.70 0 0 0
01/12/2022
8.79
 6,506 8.88 9.94 8.79 0 0 0
30/11/2022
8.88
 23,500 8.70 9.05 8.26 0 0 0
29/11/2022
8.70
 3,110 8.61 8.88 8.17 0 0 0
28/11/2022
8.61
 14,702 7.90 8.70 7.90 0 0 0
25/11/2022
7.90
 2,001 7.81 8.61 6.92 0 0 0
24/11/2022
7.81
 5,100 8.88 8.88 7.81 0 0 0
23/11/2022
8.88
 100 8.88 8.88 8.88 0 0 0
22/11/2022
8.88
 1,600 8.70 9.14 8.79 0 0 0
21/11/2022
8.70
 3,700 8.43 9.76 8.61 0 0 0
18/11/2022
8.43
 1,900 8.17 8.88 8.43 0 0 0
17/11/2022
8.17
 7,500 8.26 8.26 7.99 0 0 0
16/11/2022
8.26
 26,010 7.10 8.26 6.39 0 0 0
15/11/2022
7.10
 8,902 8.61 8.61 7.10 0 0 0
14/11/2022
8.61
 6,200 9.59 9.59 8.08 0 0 0
11/11/2022
9.59
 1,900 9.41 9.94 8.26 0 0 0
10/11/2022
9.41
 2,900 10.74 10.74 9.41 0 0 0
09/11/2022
10.74
 601 9.59 10.92 10.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |