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
(2025-11-04) 		7.60 49.35% 4,906,200 0 0
15.40
23.40
23.40
2 tháng
(2025-10-06) 		10.30 81.10% 7,696,700 0 0
12.70
23.40
23.40
3 tháng
(2025-09-05) 		10.60 85.48% 7,910,500 0 0
12.40
23.40
23.40
6 tháng
(2025-06-09) 		8 53.32% 10,486,400 0 0
11.90
23.40
23.40
12 tháng
(2024-12-09) 		13.95 154.03% 15,727,705 -300 -0.0
8.43
23.40
23.40
24 tháng
(2023-12-15) 		12.53 119.59% 19,509,472 -1,800 -0.0
8.43
23.40
23.40
36 tháng
(2022-12-20) 		14.48 169.91% 23,376,898 -34,600 -0.5
8.43
23.40
23.40
60 tháng
(2020-12-30) 		15.72 215.99% 88,822,563 -5,800 -0.2
7.10
27.25
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
23.10
 91,000 23.20 24 22.90 0 0 0
04/12/2025
23.40
 157,700 23.70 24.40 22 0 0 0
03/12/2025
23
 223,700 21.10 24.20 21 0 0 0
02/12/2025
20.80
 245,300 22.30 22.30 20.50 0 0 0
01/12/2025
22.30
 328,300 24 24 21.50 0 0 0
28/11/2025
21.50
 718,700 19 21.50 18.50 0 0 0
27/11/2025
18.90
 182,000 18.10 19.20 17.90 0 0 0
26/11/2025
17.60
 53,600 17.20 18.30 17.20 0 0 0
25/11/2025
17.60
 352,000 18.10 18.60 17.10 0 0 0
24/11/2025
18.30
 96,800 18.60 18.70 18 0 0 0
21/11/2025
18.30
 121,500 19.50 19.50 18.30 0 0 0
20/11/2025
19
 260,500 18.60 19.80 18.10 0 0 0
19/11/2025
18.50
 101,400 17.70 18.80 17.70 0 0 0
18/11/2025
18.40
 138,700 18.60 19.30 18 0 0 0
17/11/2025
19
 141,700 18.50 19.30 18 0 0 0
14/11/2025
18.50
 147,800 16.80 18.60 16.60 0 0 0
13/11/2025
17.10
 198,900 18.10 18.50 16.60 0 0 0
12/11/2025
18.10
 97,900 18.90 19 18 0 0 0
11/11/2025
18
 498,100 16.20 18 16.20 0 0 0
10/11/2025
16.10
 139,000 15.40 16.60 15.20 0 0 0
07/11/2025
15.40
 129,800 16.50 16.90 15 0 0 0
06/11/2025
16.90
 189,300 17.50 17.50 16.40 0 0 0
05/11/2025
17.40
 401,000 15.50 17.50 15.50 0 0 0
04/11/2025
15.40
 140,200 16.30 16.30 14.60 0 0 0
03/11/2025
15.90
 170,400 17.40 17.50 15.80 0 0 0
31/10/2025
17.10
 117,000 18.40 18.40 17.10 0 0 0
30/10/2025
18.20
 248,500 19.60 19.60 17.60 0 0 0
29/10/2025
19.60
 247,800 18.80 21 18.80 0 0 0
28/10/2025
18.70
 762,000 16.30 18.70 16.30 0 0 0
27/10/2025
16.70
 655,900 14.70 16.70 14.70 0 0 0
24/10/2025
14.60
 91,000 14.80 14.80 14.40 0 0 0
23/10/2025
14.50
 104,100 13.30 14.50 13.30 0 0 0
22/10/2025
13.50
 76,100 13.30 13.50 13.10 0 0 0
21/10/2025
13
 21,500 13.40 13.40 12.80 0 0 0
20/10/2025
13.40
 87,600 13.30 13.70 13 0 0 0
17/10/2025
13.60
 115,900 13 13.70 13 0 0 0
16/10/2025
12.90
 8,300 12.90 13.10 12.80 0 0 0
15/10/2025
12.70
 5,000 12.80 12.80 12.70 0 0 0
14/10/2025
12.90
 10,500 12.50 13 12.50 0 0 0
13/10/2025
12.80
 1,700 12.70 12.90 12.70 0 0 0
10/10/2025
13
 18,400 12.80 13 12.50 0 0 0
09/10/2025
12.90
 5,400 12.80 12.90 12.70 0 0 0
08/10/2025
12.70
 21,000 12.60 12.80 12.60 0 0 0
07/10/2025
12.70
 10,200 12.80 12.80 12.50 0 0 0
06/10/2025
12.70
 12,200 12.80 12.80 12.50 0 0 0
03/10/2025
12.60
 3,100 12.40 12.70 12.40 0 0 0
02/10/2025
12.50
 1,600 13 13 12.40 0 0 0
01/10/2025
12.40
 1,600 12.50 12.60 12.20 0 0 0
30/09/2025
12.40
 12,800 12.60 12.60 12.10 0 0 0
29/09/2025
12.40
 26,000 12.70 12.70 12.20 0 0 0
26/09/2025
12.50
 18,100 12.20 12.90 12.20 0 0 0
25/09/2025
12.60
 37,900 12.70 12.70 12.10 0 0 0
24/09/2025
12.60
 2,900 12.60 13 12.30 0 0 0
23/09/2025
12.60
 26,300 12.50 12.80 12.30 0 0 0
22/09/2025
12.80
 1,100 13 13 12.80 0 0 0
19/09/2025
12.60
 17,400 12.90 12.90 12.40 0 0 0
18/09/2025
12.90
 10,000 13 13 12.50 0 0 0
17/09/2025
13
 16,500 12.90 13 12.90 0 0 0
16/09/2025
12.90
 1,400 12.80 13 12.80 0 0 0
15/09/2025
13
 15,000 12.80 13 12 0 0 0
12/09/2025
12.90
 4,500 12.90 12.90 12.80 0 0 0
11/09/2025
12.80
 3,200 12.90 12.90 11.80 0 0 0
10/09/2025
12.80
 3,300 12.50 12.80 12.50 0 0 0
09/09/2025
12.50
 1,200 12.50 12.50 12.20 0 0 0
08/09/2025
12.50
 5,800 12.40 12.50 12 0 0 0
05/09/2025
12.40
 4,100 12.50 12.50 12.40 0 0 0
04/09/2025
12.40
 1,800 12.30 12.50 12.20 0 0 0
03/09/2025
12.40
 4,100 12.60 12.60 12.20 0 0 0
29/08/2025
12.50
 11,900 12.50 12.60 12.30 0 0 0
28/08/2025
12.10
 2,000 12.60 12.60 11.90 0 0 0
27/08/2025
12.10
 2,300 11.60 12.10 11.50 0 0 0
26/08/2025
11.90
 10,800 11.90 12.40 10.50 0 0 0
25/08/2025
12.30
 1,900 12.20 12.30 12.20 0 0 0
22/08/2025
11.90
 9,800 12.10 12.20 11.90 0 0 0
21/08/2025
12.20
 13,400 12.20 12.20 12 0 0 0
20/08/2025
12.70
 30,000 12.90 12.90 12 0 0 0
19/08/2025
12.70
 77,900 13.30 13.30 12.70 0 0 0
18/08/2025
13.10
 59,800 13.40 13.40 13.10 0 0 0
15/08/2025
13.30
 111,700 13.50 13.60 13.20 0 0 0
14/08/2025
13.50
 60,400 13.90 13.90 13.50 0 0 0
13/08/2025
13.60
 51,900 13.80 13.80 13.60 0 0 0
12/08/2025
13.90
 43,500 14 14 13.80 0 0 0
11/08/2025
13.80
 27,200 14 14.10 13.80 0 0 0
08/08/2025
14
 83,300 14.20 14.20 13.90 0 0 0
07/08/2025
14.20
 59,300 14.20 14.30 14.10 0 0 0
06/08/2025
14.10
 65,000 14.50 14.50 14 0 0 0
05/08/2025
14.30
 35,700 14.60 14.60 14.30 0 0 0
04/08/2025
14.60
 5,400 14.50 14.70 14.40 0 0 0
01/08/2025
14.50
 12,000 14.50 14.60 14.40 0 0 0
31/07/2025
14.50
 4,400 14.50 14.70 14.40 0 0 0
30/07/2025
14.50
 6,100 14.30 15 14.30 0 0 0
29/07/2025
14.20
 30,100 14.40 14.40 14.20 0 0 0
28/07/2025
14.70
 20,400 14.50 14.80 14.40 0 0 0
25/07/2025
14.60
 50,500 14.70 14.80 14.60 0 0 0
24/07/2025
14.70
 30,800 14.30 14.70 14.30 0 0 0
23/07/2025
15.20
 44,300 14.20 15.20 14.20 0 0 0
22/07/2025
14.30
 5,600 14.20 14.30 14.10 0 0 0
21/07/2025
14.10
 7,400 14.20 14.20 14.10 0 0 0
18/07/2025
14.40
 93,600 14.50 14.50 14.10 0 0 0
17/07/2025
14.40
 22,000 14.50 14.60 14.30 0 0 0
16/07/2025
14.50
 28,800 14.50 14.50 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |