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

8.50
0.10
(1.19%)
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
(2024-04-09) 		0.10 1.20% 2,733,700 39,600 0.3
8.10
8.60
8.40
2 tháng
(2024-03-11) 		0.40 5% 7,465,600 25,100 0.2
8
8.60
8.40
3 tháng
(2024-02-15) 		0.30 3.70% 11,776,100 30,300 0.3
8
8.60
8.40
6 tháng
(2023-11-13) 		0.30 3.70% 23,149,600 38,400 0.3
8
8.60
8.40
12 tháng
(2023-05-15) 		-0.80 -8.70% 37,333,464 42,700 0.4
7.60
9.40
8.40
24 tháng
(2022-10-10) 		0.40 5% 38,425,661 42,700 0.4
6.80
9.50
8.40
36 tháng
(2022-10-10) 		0.40 5% 38,425,661 42,700 0.4
6.80
9.50
8.40
60 tháng
(2022-10-10) 		0.40 5% 38,425,661 42,700 0.4
6.80
9.50
8.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
8.40
-0.10
 226,700 8.50 8.70 8.40 20,500 0 0.2
#2 07/05/2024
8.50
0
 143,800 8.50 8.60 8.50 0 0 0
#3 06/05/2024
8.50
0.10
 86,100 8.40 8.60 8.40 0 0 0
#4 03/05/2024
8.40
0
 186,000 8.40 8.50 8.40 0 0 0
#5 02/05/2024
8.40
-0.10
 128,500 8.20 8.50 8.20 0 0 0
#6 26/04/2024
8.50
0.40
 208,000 8.30 8.60 8.20 0 0 0
#7 25/04/2024
8.10
-0.30
 95,000 8.40 8.70 8.10 3,100 0 0.0
#8 24/04/2024
8.40
0
 59,700 8.30 8.50 8.30 1,000 0 0.0
#9 23/04/2024
8.40
0
 196,800 8.30 8.50 8.20 0 0 0
#10 22/04/2024
8.40
0.20
 104,400 8.20 8.50 8.10 0 0 0
#11 19/04/2024
8.20
-0.40
 301,100 8.30 8.40 8.10 1,500 0 0.0
#12 17/04/2024
8.60
0.10
 178,300 8.40 8.60 8.30 2,600 1,000 0.0
#13 16/04/2024
8.50
0
 128,600 8.40 8.50 8.10 0 1,000 -0.0
#14 15/04/2024
8.50
0.10
 133,800 8.30 8.50 8.30 12,500 0 0.1
#15 12/04/2024
8.40
0
 17,200 8.40 8.40 8.30 2,400 0 0.0
#16 11/04/2024
8.40
0.10
 222,700 8.30 8.40 8.20 0 1,000 -0.0
#17 10/04/2024
8.30
0
 94,000 8.30 8.50 8.30 0 0 0
#18 09/04/2024
8.30
0
 223,000 8.30 8.40 8.20 0 1,000 -0.0
#19 08/04/2024
8.30
0
 250,700 8.20 8.30 8.20 0 3,100 -0.0
#20 05/04/2024
8.30
0
 256,600 8.30 8.30 8.20 0 0 0
#21 04/04/2024
8.30
0
 269,700 8.30 8.40 8.20 0 0 0
#22 03/04/2024
8.30
0
 215,000 8.30 8.30 8.20 2,100 0 0.0
#23 02/04/2024
8.30
0
 250,700 8.30 8.30 8.20 0 4,900 -0.0
#24 01/04/2024
8.30
0
 250,400 8.30 8.30 8.30 0 6,300 -0.1
#25 29/03/2024
8.30
0
 30,700 8.30 8.30 8.20 0 0 0
#26 28/03/2024
8.30
0
 235,100 8.30 8.30 8.20 800 0 0.0
#27 27/03/2024
8.30
0
 151,000 8.30 8.40 8.20 0 0 0
#28 26/03/2024
8.30
0
 246,100 8.20 8.30 8.20 0 0 0
#29 25/03/2024
8.30
0.10
 102,800 8.20 8.40 8.20 0 0 0
#30 22/03/2024
8.20
-0.10
 249,800 8.30 8.30 8.20 0 300 -0.0
#31 21/03/2024
8.30
0.10
 263,400 8.20 8.30 8.20 0 0 0
#32 20/03/2024
8.20
0.10
 265,600 8.10 8.50 8.10 3,400 0 0.0
#33 19/03/2024
8.10
0
 251,900 8.10 8.20 8.10 0 0 0
#34 18/03/2024
8.10
0
 250,200 8.10 8.20 8 0 0 0
#35 15/03/2024
8.10
-0.20
 249,900 8.30 8.30 8 100 0 0.0
#36 14/03/2024
8.30
0.20
 164,500 8.10 8.50 8 0 0 0
#37 13/03/2024
8.10
0
 249,600 8.10 8.10 8 200 0 0.0
#38 12/03/2024
8.10
0.10
 275,200 8 8.50 8 0 6,500 -0.1
#39 11/03/2024
8
-0.10
 253,000 8.10 8.10 8 0 0 0
#40 08/03/2024
8.10
0
 250,000 8.10 8.10 7.90 0 0 0
#41 07/03/2024
8.10
0
 243,100 8.10 8.10 8 0 0 0
#42 06/03/2024
8.10
0
 249,100 8.10 8.10 8 0 0 0
#43 05/03/2024
8.10
0.10
 268,200 8 8.10 8 0 0 0
#44 04/03/2024
8
-0.10
 251,600 8.10 8.20 8 0 0 0
#45 01/03/2024
8.10
0.10
 256,400 8 8.10 8 4,200 0 0.0
#46 29/02/2024
8
0
 253,400 8 8.10 8 1,000 0 0.0
#47 28/02/2024
8
0
 251,600 8 8.10 8 400 0 0.0
#48 27/02/2024
8
-0.10
 240,100 8.10 8.10 8 0 0 0
#49 26/02/2024
8.10
0.10
 268,100 8 8.10 8 0 8,500 -0.1
#50 23/02/2024
8
0
 283,800 8 8.10 8 200 0 0.0
#51 22/02/2024
8
0
 253,100 8 8.10 8 7,700 0 0.1
#52 21/02/2024
8
-0.10
 246,500 8.10 8.10 8 0 0 0
#53 20/02/2024
8.10
0
 269,100 8.10 8.10 8 0 0 0
#54 19/02/2024
8.10
0.10
 250,300 8 8.10 8 200 0 0.0
#55 16/02/2024
8
-0.10
 246,800 8.10 8.10 8 0 0 0
#56 15/02/2024
8.10
0.10
 229,300 8 8.10 8 0 0 0
#57 07/02/2024
8
-0.10
 240,600 8.10 8.10 8 0 0 0
#58 06/02/2024
8.10
0.10
 240,000 8 8.30 8 0 0 0
#59 05/02/2024
8
0
 363,500 8 8.10 8 0 0 0
#60 02/02/2024
8
0
 381,200 8 8.10 8 0 0 0
#61 01/02/2024
8
0
 343,000 8 8.20 8 0 0 0
#62 31/01/2024
8
-0.10
 352,300 8.10 8.10 8 400 0 0.0
#63 30/01/2024
8.10
0.10
 338,600 8 8.10 8 0 0 0
#64 29/01/2024
8
0
 343,400 8 8.10 8 0 0 0
#65 26/01/2024
8
-0.10
 317,400 8.10 8.20 8 0 0 0
#66 25/01/2024
8.10
0
 316,200 8.10 8.20 8 0 0 0
#67 24/01/2024
8.10
0.10
 334,000 8 8.10 8 0 0 0
#68 23/01/2024
8
0
 227,100 8 8.10 8 3,100 0 0.0
#69 22/01/2024
8
0
 173,000 8 8.10 8 0 0 0
#70 19/01/2024
8
0
 163,300 8 8.10 8 4,800 0 0.0
#71 18/01/2024
8
0
 165,700 8 8.10 8 0 200 -0.0
#72 17/01/2024
8
0
 195,600 8 8.10 8 0 0 0
#73 16/01/2024
8
0
 173,000 8 8.20 8 0 0 0
#74 15/01/2024
8
0
 147,300 8 8.10 8 0 0 0
#75 12/01/2024
8
0
 185,700 8 8.10 8 0 0 0
#76 11/01/2024
8
0
 185,800 8 8.10 8 0 0 0
#77 10/01/2024
8
0
 172,200 8 8.10 8 0 0 0
#78 09/01/2024
8
0
 154,800 8 8.10 8 0 0 0
#79 08/01/2024
8
0
 159,700 8 8.10 8 0 0 0
#80 05/01/2024
8
0
 152,400 8 8.10 8 0 0 0
#81 04/01/2024
8
0
 225,300 8 8.10 8 0 0 0
#82 03/01/2024
8
0
 106,500 8 8.20 8 0 0 0
#83 02/01/2024
8
0
 120,900 8 8.20 8 0 0 0
#84 29/12/2023
8
-0.10
 102,500 8.10 8.20 7.60 0 0 0
#85 28/12/2023
8.10
0
 101,000 8.10 8.20 8.10 0 0 0
#86 27/12/2023
8.10
0
 102,100 8.10 8.20 8.10 0 0 0
#87 26/12/2023
8.10
0
 173,800 8.10 8.20 8.10 0 0 0
#88 25/12/2023
8.10
0
 139,100 8.10 8.20 8.10 0 0 0
#89 22/12/2023
8.10
0
 221,600 8.10 8.20 8.10 0 0 0
#90 21/12/2023
8.10
0
 246,000 8.10 8.30 8.10 0 0 0
#91 20/12/2023
8.10
0
 267,200 8.10 8.20 8.10 0 0 0
#92 19/12/2023
8.10
0
 153,700 8.10 8.20 8.10 0 0 0
#93 18/12/2023
8.10
0
 157,100 8.10 8.20 8.10 0 0 0
#94 15/12/2023
8.10
0.10
 115,400 8 8.20 8 0 0 0
#95 14/12/2023
8
-0.10
 137,200 8.10 8.30 8 0 0 0
#96 13/12/2023
8.10
0
 126,100 8.10 8.20 8.10 0 0 0
#97 12/12/2023
8.10
0
 107,300 8.10 8.20 8 0 0 0
#98 11/12/2023
8.10
0
 105,700 8.10 8.20 8 0 0 0
#99 08/12/2023
8.10
0
 105,800 8.10 8.20 8.10 0 0 0
#100 07/12/2023
8.10
-0.10
 120,400 8.20 8.30 8.10 0 0 0

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