CTCP Nhựa Việt Nam (vnp)

11.20
-0.80
(-6.67%)
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
(2024-04-22) 		-0.50 -4% 115,100 0 0
11.30
12.70
11.80
2 tháng
(2024-03-21) 		-0.40 -3.23% 233,200 0 0
11.30
12.80
11.80
3 tháng
(2024-02-20) 		0.50 4.35% 354,500 0 0
11.30
12.80
11.80
6 tháng
(2023-11-22) 		-0.80 -6.25% 2,341,604 200 0.0
11.10
12.80
11.80
12 tháng
(2023-05-26) 		-0.20 -1.64% 3,746,029 -900 -0.0
11.10
15.50
11.80
24 tháng
(2022-05-31) 		-6.30 -34.43% 7,449,127 -31,700 -0.4
8
18.60
11.80
36 tháng
(2021-06-07) 		-0.40 -3.23% 50,406,084 -5,000 -0.2
8
30.70
11.80
60 tháng
(2019-06-17) 		7.40 160.87% 87,580,247 -4,627 -0.1
3.70
30.70
11.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
11.80
0.30
 7,600 11.60 11.90 11.50 0 0 0
#2 16/05/2024
11.50
-0.10
 6,600 11.90 12 11.40 0 0 0
#3 15/05/2024
11.60
0.30
 7,600 11.50 11.60 11.10 0 0 0
#4 14/05/2024
11.30
-0.10
 4,500 11.50 11.50 11.30 0 0 0
#5 13/05/2024
11.40
-0.90
 6,500 11.60 11.90 11.40 0 0 0
#6 10/05/2024
12.30
0.30
 16,200 10.70 12.30 10.70 0 0 0
#7 09/05/2024
12
0
 0 12 12 12 0 0 0
#8 08/05/2024
12
0
 3,700 12 12 12 0 0 0
#9 07/05/2024
12
-0.50
 7,500 11.30 12.50 11.30 0 0 0
#10 06/05/2024
12.50
0
 700 12.50 12.50 12.50 0 0 0
#11 03/05/2024
12.50
0
 0 12.50 12.50 12.50 0 0 0
#12 02/05/2024
12.50
0.50
 0 12.50 12.50 12.50 0 0 0
#13 26/04/2024
12
-0.70
 28,500 12 12.60 12 0 0 0
#14 25/04/2024
12.70
0
 500 12.70 12.70 12.70 0 0 0
#15 24/04/2024
12.70
0
 5,000 12.70 12.70 12.70 0 0 0
#16 23/04/2024
12.70
0.20
 16,900 12.10 13.10 10.90 0 0 0
#17 22/04/2024
12.50
0.30
 500 12.50 12.50 12.50 0 0 0
#18 19/04/2024
12.20
-0.60
 3,000 11.80 12.40 11.80 0 0 0
#19 17/04/2024
12.80
0.80
 63,000 12 12.80 12 0 0 0
#20 16/04/2024
12
0.10
 3,300 11 12 11 0 0 0
#21 15/04/2024
11.90
-0.10
 200 12 12 11.90 0 0 0
#22 12/04/2024
12
0
 3,200 12 12 11.80 0 0 0
#23 11/04/2024
12
0
 1,000 12 12 12 0 0 0
#24 10/04/2024
12
0
 500 12 12 12 0 0 0
#25 09/04/2024
12
-0.20
 2,000 12 12 12 0 0 0
#26 08/04/2024
12.20
0
 500 12.20 12.20 12.20 0 0 0
#27 05/04/2024
12.20
0.20
 700 11.50 12.20 11.50 0 0 0
#28 04/04/2024
12
-0.20
 1,000 12 12 12 0 0 0
#29 03/04/2024
12.20
0.20
 4,900 11.90 12.20 11.80 0 0 0
#30 02/04/2024
12
-0.40
 700 12 12 12 0 0 0
#31 01/04/2024
12.40
0
 1,900 12.40 12.40 12.40 0 0 0
#32 29/03/2024
12.40
0
 0 12.40 12.40 12.40 0 0 0
#33 28/03/2024
12.40
0.10
 600 12.30 12.40 12.30 0 0 0
#34 27/03/2024
12.30
-0.30
 8,600 12.30 12.30 12.30 0 0 0
#35 26/03/2024
12.60
0.10
 0 12.60 12.60 12.60 0 0 0
#36 25/03/2024
12.50
0.30
 15,000 12.80 12.80 12.50 0 0 0
#37 22/03/2024
12.20
-0.20
 4,100 12.20 12.20 11.90 0 0 0
#38 21/03/2024
12.40
0
 3,900 12.30 12.40 11.80 0 0 0
#39 20/03/2024
12.40
-0.10
 1,800 12 12.50 12 0 0 0
#40 19/03/2024
12.50
0
 0 12.50 12.50 12.50 0 0 0
#41 18/03/2024
12.50
0.70
 2,500 12.50 12.50 12.40 0 0 0
#42 15/03/2024
11.80
-0.10
 4,300 10.40 12.40 10.40 0 0 0
#43 14/03/2024
11.90
-0.50
 2,000 11.80 12.40 11.80 0 0 0
#44 13/03/2024
12.40
-0.10
 600 12.60 12.60 12.20 0 0 0
#45 12/03/2024
12.50
0
 1,000 12.20 12.50 12.20 0 0 0
#46 11/03/2024
12.50
0
 2,100 12.60 12.60 12 0 0 0
#47 08/03/2024
12.50
-0.20
 21,300 12.40 13 11.80 0 0 0
#48 07/03/2024
12.70
0.80
 1,000 13.30 13.30 12.70 0 0 0
#49 06/03/2024
11.90
0.40
 6,600 11.70 11.90 11.70 0 0 0
#50 05/03/2024
11.50
-0.20
 6,300 11.70 11.70 11.50 0 0 0
#51 04/03/2024
11.70
0
 2,900 11.70 11.70 11.70 0 0 0
#52 01/03/2024
11.70
0
 6,100 11.70 11.70 11.50 0 0 0
#53 29/02/2024
11.70
0
 6,200 11.30 11.70 11.30 0 0 0
#54 28/02/2024
11.70
0.10
 0 11.70 11.70 11.70 0 0 0
#55 27/02/2024
11.60
-0.10
 31,300 11.80 11.80 11.60 0 0 0
#56 26/02/2024
11.70
0.10
 1,300 11.70 11.70 11.40 0 0 0
#57 23/02/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#58 22/02/2024
11.60
0.30
 1,500 11.30 11.80 11.30 0 0 0
#59 21/02/2024
11.30
-0.20
 15,400 11.50 11.50 11.30 0 0 0
#60 20/02/2024
11.50
-0.30
 7,100 11.30 11.50 11.30 0 0 0
#61 19/02/2024
11.80
0
 5,000 11.70 11.80 11.30 0 0 0
#62 16/02/2024
11.80
0
 6,700 11.80 12 11.80 0 0 0
#63 15/02/2024
11.80
0
 10,800 12.30 12.30 11.80 0 0 0
#64 07/02/2024
11.80
0.70
 1,400 11.10 11.80 11.10 0 0 0
#65 06/02/2024
11.10
-0.70
 4,000 11.30 11.30 11.10 0 0 0
#66 05/02/2024
11.80
-0.20
 200 11.80 11.80 11.80 0 0 0
#67 02/02/2024
12
0.10
 700 11.90 12 11.90 0 0 0
#68 01/02/2024
11.90
-0.10
 500 11.90 11.90 11.90 0 0 0
#69 31/01/2024
12
0
 600 11.20 12 11.20 0 0 0
#70 30/01/2024
12
0.10
 1,000 11.90 12 11.90 0 0 0
#71 29/01/2024
11.90
-0.10
 500 11.90 11.90 11.90 0 0 0
#72 26/01/2024
12
0.70
 3,800 11.90 12 11.90 0 0 0
#73 25/01/2024
11.30
-0.10
 107,100 11.90 12 11.30 0 0 0
#74 24/01/2024
11.40
-0.40
 3,500 11.70 11.70 11.40 0 0 0
#75 23/01/2024
11.80
-0.20
 6,600 12 12 11.70 0 0 0
#76 22/01/2024
12
-0.30
 11,200 11.50 12 11.30 0 0 0
#77 19/01/2024
12.30
0.60
 102 12.30 12.30 12.30 0 0 0
#78 18/01/2024
11.70
-0.30
 1,500 11.70 11.70 11.70 0 0 0
#79 17/01/2024
12
0.60
 5,300 11.70 12 11.70 0 0 0
#80 16/01/2024
11.40
-0.60
 7,700 12.40 12.50 11.40 0 0 0
#81 15/01/2024
12
0
 1,100 12 12 12 0 0 0
#82 12/01/2024
12
0
 1,400 11.90 12 11.90 0 0 0
#83 11/01/2024
12
-0.20
 9,002 12 12 12 0 0 0
#84 10/01/2024
12.20
-0.30
 1,200 12 12.20 12 0 0 0
#85 09/01/2024
12.50
0.40
 3,500 12 12.50 11.90 0 0 0
#86 08/01/2024
12.10
0.10
 900 12.30 12.50 12.10 0 0 0
#87 05/01/2024
12
0
 0 12 12 12 0 0 0
#88 04/01/2024
12
-0.40
 5,500 12 12 12 0 0 0
#89 03/01/2024
12.40
0.40
 700 12 12.40 12 0 0 0
#90 02/01/2024
12
-0.60
 16,000 12.10 12.20 12 0 0 0
#91 29/12/2023
12.60
0
 1,800 12.50 12.60 12.30 0 0 0
#92 28/12/2023
12.60
0.10
 600 12.50 12.60 12.50 0 0 0
#93 27/12/2023
12.50
0
 0 12.50 12.50 12.50 0 0 0
#94 26/12/2023
12.50
-0.20
 300 12.50 12.50 12.50 0 0 0
#95 25/12/2023
12.70
0.20
 1,000 12.40 12.70 12.40 0 0 0
#96 22/12/2023
12.50
0
 700 12.30 12.60 12.30 0 0 0
#97 21/12/2023
12.50
0
 2,000 12 12.50 12 0 0 0
#98 20/12/2023
12.50
-0.10
 500 12.50 12.50 12.50 0 0 0
#99 19/12/2023
12.60
0.10
 2,600 12 12.60 12 0 0 0
#100 18/12/2023
12.50
0.70
 533,400 12.10 12.60 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc