Công ty Cổ phần Sản xuất và Thương mại Nhựa Việt Thành (vtz)

18.30
-0.10
(-0.54%)
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
(2025-11-04) 		0 0% 26,129,700 -71,300 -1.3
18.20
18.50
18.40
2 tháng
(2025-10-06) 		0 0% 56,190,900 -138,400 -2.4
18
18.80
18.40
3 tháng
(2025-09-05) 		-0.80 -4.17% 92,916,400 -164,900 -2.9
18
19.50
18.40
6 tháng
(2025-06-09) 		1.10 6.36% 207,727,100 -242,400 -3.6
16.40
19.50
18.40
12 tháng
(2024-12-09) 		0.80 4.55% 364,379,419 124,306 3.5
16.30
19.50
18.40
24 tháng
(2023-12-15) 		11.17 154.42% 473,081,516 618,362 11.9
7.14
19.50
18.40
36 tháng
(2022-12-20) 		11.35 160.86% 491,646,959 622,662 11.9
6.25
19.50
18.40
60 tháng
(2021-11-25) 		6.83 59.06% 499,869,430 622,662 11.9
5.98
19.50
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
7.84
 2,100 7.84 7.84 7.45 0 0 0
21/09/2022
7.84
 2,400 7.84 7.84 7.38 0 0 0
20/09/2022
7.84
 15,400 7.38 7.84 7.38 0 0 0
19/09/2022
7.38
 5,900 7.38 7.38 7.14 0 0 0
16/09/2022
7.30
 12,400 6.99 7.30 6.91 0 0 0
15/09/2022
7.30
 12,500 7.07 7.30 6.60 0 0 0
14/09/2022
7.07
 6,800 7.14 7.22 7.07 0 0 0
13/09/2022
7.07
 500 7.07 7.07 7.07 0 0 0
12/09/2022
7.14
 400 6.83 7.14 6.37 0 0 0
09/09/2022
6.83
 9,300 6.83 6.99 6.83 0 0 0
08/09/2022
7.14
 0 7.14 7.14 7.14 0 0 0
07/09/2022
7.14
 2,300 6.60 7.14 6.60 0 0 0
06/09/2022
7.14
 18,300 6.83 7.14 6.83 0 0 0
05/09/2022
6.91
 4,500 6.91 6.99 6.91 0 0 0
31/08/2022
6.91
 700 6.68 6.91 6.60 0 0 0
30/08/2022
6.99
 1,408 6.52 6.99 6.44 0 0 0
29/08/2022
6.99
 2,200 6.60 6.99 6.60 0 0 0
26/08/2022
6.60
 15,600 6.99 7.07 6.60 0 0 0
25/08/2022
6.75
 1,300 6.68 6.91 6.68 0 0 0
24/08/2022
7.14
 0 7.14 7.14 7.14 0 0 0
23/08/2022
7.14
 2,500 6.68 7.14 6.68 0 0 0
22/08/2022
6.75
 4,200 6.60 6.75 6.52 0 0 0
19/08/2022
6.99
 800 6.68 6.99 6.60 0 0 0
18/08/2022
6.68
 200 6.75 6.75 6.68 0 0 0
17/08/2022
6.75
 16,900 6.75 6.75 6.68 0 0 0
16/08/2022
6.75
 1,406 6.91 6.91 6.75 0 0 0
15/08/2022
6.91
 4,406 6.91 6.91 6.83 0 0 0
12/08/2022
6.75
 500 6.91 6.91 6.75 0 0 0
11/08/2022
6.91
 500 6.83 6.91 6.83 0 0 0
10/08/2022
6.91
 1,800 7.22 7.22 6.68 0 0 0
09/08/2022
6.99
 6,000 6.68 7.07 6.68 0 0 0
08/08/2022
6.83
 6,200 6.91 6.99 6.83 0 0 0
05/08/2022
6.99
 1,200 6.83 6.99 6.83 0 0 0
04/08/2022
6.75
 5,100 6.75 6.91 6.68 0 0 0
03/08/2022
6.68
 21,314 6.52 6.68 6.29 0 0 0
02/08/2022
6.91
 300 6.91 6.91 6.91 0 0 0
01/08/2022
6.91
 14,200 6.68 6.99 6.68 0 0 0
29/07/2022
7.38
 600 7.45 7.69 7.38 0 0 0
28/07/2022
7.53
 100 7.53 7.53 7.53 0 0 0
27/07/2022
7.61
 27,600 6.99 7.61 6.29 0 0 0
26/07/2022
6.99
 20,800 6.99 7.76 6.99 0 0 0
25/07/2022
7.69
 2,300 7.76 7.76 7.69 0 0 0
22/07/2022
8.46
 1,000 8.46 8.46 8.46 0 0 0
21/07/2022
8.54
 200 8.54 8.54 8.54 0 0 0
20/07/2022
8.46
 500 8.39 8.46 8.31 0 0 0
19/07/2022
8.31
 10,400 7.61 8.31 7.61 0 0 0
18/07/2022
7.61
 2,600 7.61 7.69 7.61 0 0 0
15/07/2022
7.45
 18,500 7.61 8.31 7.45 0 0 0
14/07/2022
7.61
 8,900 6.60 7.76 6.52 0 0 0
13/07/2022
7.07
 4,700 6.68 7.07 6.68 0 0 0
12/07/2022
6.68
 2,700 6.37 6.68 6.29 0 0 0
11/07/2022
6.37
 4,400 5.75 6.37 5.51 0 0 0
08/07/2022
5.98
 9,400 5.98 6.37 5.90 0 0 0
07/07/2022
6.52
 11,300 6.21 6.68 5.67 0 0 0
06/07/2022
6.29
 9,800 6.44 6.83 6.29 0 0 0
05/07/2022
6.99
 5,900 6.37 6.99 6.37 0 0 0
04/07/2022
6.99
 4,100 6.99 6.99 6.99 0 0 0
01/07/2022
7.69
 19,900 7.07 7.69 6.99 0 0 0
30/06/2022
7.76
 5,900 7.07 7.76 7.07 0 0 0
29/06/2022
7.84
 200 7.92 7.92 7.84 0 0 0
28/06/2022
7.22
 3,300 7.14 7.22 7.14 0 0 0
27/06/2022
6.60
 2,802 6.68 6.68 6.60 0 0 0
24/06/2022
6.37
 1,600 7.07 7.07 6.37 0 0 0
23/06/2022
7.07
 1,900 6.91 7.07 6.91 0 0 0
22/06/2022
6.44
 5,200 7.53 7.84 6.44 0 0 0
21/06/2022
7.14
 8,700 7.14 7.92 7.14 0 0 0
20/06/2022
7.92
 11,501 7.84 8.07 7.30 0 0 0
17/06/2022
8.07
 2,000 8.00 8.15 7.30 0 0 0
16/06/2022
8.07
 0 8.07 8.07 8.07 0 0 0
15/06/2022
8.07
 11,200 7.61 8.07 7.38 0 0 0
14/06/2022
8.15
 200 8.15 8.15 8.15 0 0 0
13/06/2022
8.23
 100 8.23 8.23 8.23 0 0 0
10/06/2022
8.46
 2,500 8.46 8.46 8.46 0 0 0
09/06/2022
8.54
 0 8.54 8.54 8.54 0 0 0
08/06/2022
8.54
 2,900 8.46 8.54 7.92 0 0 0
07/06/2022
8.77
 0 8.77 8.77 8.77 0 0 0
06/06/2022
8.77
 5,300 8.15 8.77 8.07 0 0 0
03/06/2022
8.93
 500 8.46 8.93 8.46 0 0 0
02/06/2022
8.46
 6,000 7.92 8.46 7.84 0 0 0
01/06/2022
8.39
 8,800 8.15 8.39 8.00 0 0 0
31/05/2022
8.77
 100 8.77 8.77 8.77 0 0 0
30/05/2022
8.85
 100 8.85 8.85 8.85 0 0 0
27/05/2022
8.15
 600 9.01 9.01 8.15 0 0 0
26/05/2022
8.93
 1,400 8.77 8.93 8.77 0 0 0
25/05/2022
8.93
 4,900 8.93 8.93 8.93 0 0 0
24/05/2022
8.93
 3,000 8.93 8.93 8.93 0 0 0
23/05/2022
8.93
 4,600 7.84 8.93 7.84 0 0 0
20/05/2022
8.62
 0 8.62 8.62 8.62 0 0 0
19/05/2022
8.62
 500 8.46 8.70 8.46 0 0 0
18/05/2022
7.92
 8,000 8.54 8.85 7.92 0 0 0
17/05/2022
8.54
 5,301 8.46 8.54 8.46 0 0 0
16/05/2022
8.54
 500 8.54 8.54 8.54 0 0 0
13/05/2022
8.54
 9,200 8.54 8.54 7.84 0 0 0
12/05/2022
8.62
 6,600 8.62 8.62 8.62 0 0 0
11/05/2022
8.93
 500 8.93 8.93 8.54 0 0 0
10/05/2022
8.93
 4,600 8.93 8.93 8.54 0 0 0
09/05/2022
8.93
 14,500 9.01 9.08 8.70 0 0 0
06/05/2022
9.08
 1,300 8.62 9.16 8.62 0 0 0
05/05/2022
9.08
 12,600 9.32 9.32 9.01 0 0 0
04/05/2022
9.08
 2,300 9.16 9.16 9.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |