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

20.10
-0.10
(-0.50%)
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
(2026-02-11) 		0.30 1.49% 21,273,800 23,300 0.5
20
20.50
20.20
2 tháng
(2026-01-12) 		0.30 1.49% 52,254,500 44,100 0.9
19.70
20.50
20.20
3 tháng
(2025-12-15) 		2.10 11.48% 78,580,600 314,000 6.0
18.30
20.50
20.20
6 tháng
(2025-09-15) 		0.90 4.62% 167,308,100 -55,200 -0.6
18
20.50
20.20
12 tháng
(2025-03-18) 		4.10 25.15% 372,716,000 187,300 3.1
16.30
20.50
20.20
24 tháng
(2024-03-25) 		12.99 175.28% 544,529,518 761,962 14.9
7.23
20.50
20.20
36 tháng
(2023-03-29) 		13.70 204.64% 577,610,557 776,462 15.0
6.70
20.50
20.20
60 tháng
(2021-11-25) 		8.83 76.34% 586,119,030 776,462 15.0
5.98
20.50
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2026
20.10
 1,182,600 20.10 20.30 20 0 6,600 0
13/03/2026
20.20
 1,322,300 20.50 20.60 20.20 15,600 4,900 0.2
12/03/2026
20.40
 1,137,700 20.40 20.50 20.20 10,100 5,400 0.1
11/03/2026
20.40
 1,258,700 20.30 20.50 20.20 27,200 42,200 -0.3
10/03/2026
20.30
 1,508,200 20.20 20.40 20.20 14,100 22,100 -0.2
09/03/2026
20.20
 1,157,100 20.30 20.30 20.10 14,100 22,100 -0.2
06/03/2026
20.30
 1,179,900 20.50 20.60 20.20 60,400 0 1.2
05/03/2026
20.40
 1,542,300 20.30 20.60 20.20 23,200 3,900 0.4
04/03/2026
20.20
 1,222,400 20.10 20.30 20 0 0 0
03/03/2026
20.10
 1,215,600 20.20 20.20 20.10 0 16,900 -0.3
02/03/2026
20
 1,278,100 20.10 20.20 20 0 0 0
27/02/2026
20.30
 1,150,800 20.40 20.50 20.10 0 7,700 -0.2
26/02/2026
20.50
 1,410,200 20.40 20.60 20.30 28,400 0 0.6
25/02/2026
20.30
 1,239,500 20.40 20.50 20.20 0 3,900 -0.1
24/02/2026
20.30
 1,220,100 20.30 20.40 20.10 0 0 0
23/02/2026
20.30
 1,157,100 20.20 20.40 20.20 0 300 -0.0
13/02/2026
20.10
 1,156,300 20.20 20.20 20.10 0 300 -0.0
12/02/2026
20.10
 1,121,800 20.10 20.20 20 3,500 28,500 -0.5
11/02/2026
20.10
 1,318,000 20 20.20 19.90 0 4,400 -0.1
10/02/2026
20
 1,088,500 19.90 20 19.90 9,100 3,400 0.1
09/02/2026
19.90
 999,200 20 20.30 19.90 4,100 4,200 -0.0
06/02/2026
20.10
 1,328,100 20.30 20.30 20.10 4,300 6,600 -0.0
05/02/2026
20.30
 1,234,300 20.10 20.30 20 4,300 6,600 -0.0
04/02/2026
20.20
 1,112,600 20.40 20.50 20.20 0 0 0
03/02/2026
20.30
 1,144,100 18.20 20.40 18.20 20,800 13,000 0.2
02/02/2026
20.20
 1,068,600 20.30 20.40 20.10 20,800 13,000 0.2
30/01/2026
20.20
 1,234,000 20.20 20.40 20.20 9,500 10,700 -0.0
29/01/2026
20.20
 1,033,200 20 20.30 19.90 2,400 9,600 -0.1
28/01/2026
20.10
 1,048,000 19.80 20.20 19.70 7,500 7,100 0.0
27/01/2026
19.70
 1,654,700 19.80 19.80 19.60 9,700 7,600 0.0
26/01/2026
19.70
 1,802,600 19.60 19.90 19.60 3,900 3,200 0.0
23/01/2026
19.70
 1,466,200 19.60 19.80 19.50 0 3,900 -0.1
22/01/2026
19.70
 1,431,300 19.70 20 19.60 6,900 6,300 0.0
21/01/2026
19.80
 1,724,500 20 20 19.70 10,800 6,900 0.1
20/01/2026
20
 1,837,600 20.10 20.30 19.90 19,900 12,400 0.2
19/01/2026
20.10
 1,515,400 20.20 20.30 20.10 75,600 7,100 1.4
16/01/2026
20.10
 1,807,100 20 20.30 19.90 0 5,500 -0.1
15/01/2026
20
 1,523,900 19.90 20.10 19.80 0 22,500 -0.5
14/01/2026
20
 1,373,400 20.10 20.10 19.90 11,000 36,900 -0.5
13/01/2026
20
 1,546,800 20.20 20.30 20 0 22,500 -0.5
12/01/2026
20.10
 2,006,600 20 20.20 20 14,900 5,700 0.2
09/01/2026
20
 1,503,800 20.10 20.20 19.90 0 0 0
08/01/2026
19.90
 1,817,100 19.70 20 19.70 1,000 1,000 0
07/01/2026
19.70
 1,704,000 19.60 19.80 19.50 10,100 9,200 0.0
06/01/2026
19.50
 1,356,300 19.40 19.60 19.30 3,000 900 0.0
05/01/2026
19.40
 1,406,800 19.50 19.80 19.30 10,600 6,600 0.1
31/12/2025
19.50
 1,505,700 19.40 19.60 19.20 5,600 2,000 0.1
30/12/2025
19.30
 1,738,900 19.10 19.30 19.10 5,600 2,000 0.1
29/12/2025
19.10
 1,411,400 19.20 19.30 19.10 9,700 4,400 0.1
26/12/2025
19.10
 1,315,100 19.20 19.20 19 5,100 21,400 -0.3
25/12/2025
19.20
 1,507,600 19.20 19.40 19.10 0 0 0
24/12/2025
19.20
 1,235,200 19.30 19.50 19.20 5,600 2,300 0.1
23/12/2025
19.30
 1,276,700 19.40 19.50 19.30 2,100 3,300 -0.0
22/12/2025
19.40
 1,718,300 19.10 19.50 19 15,900 3,600 0.2
19/12/2025
19.20
 1,350,000 19.30 19.40 19.10 11,400 18,200 -0.1
18/12/2025
19.20
 1,255,700 19.20 19.40 19 72,300 0 1.4
17/12/2025
19
 1,257,000 18.70 19.10 18.60 96,900 0 1.8
16/12/2025
18.70
 1,663,500 18.30 18.80 18.10 99,400 5,600 1.7
15/12/2025
18.30
 1,303,000 18.20 18.40 18.20 5,900 9,800 -0.1
12/12/2025
18.20
 1,413,200 18.20 18.40 18.10 0 20,500 -0.4
11/12/2025
18.20
 1,136,200 18.10 18.30 18.10 3,600 2,900 0.0
10/12/2025
18.10
 1,303,600 18.30 18.40 18.10 34,700 29,000 0.1
09/12/2025
18.30
 1,118,800 18 18.40 17.90 6,500 10,700 -0.1
08/12/2025
18
 817,200 18.30 18.30 18 0 50,100 -0.9
05/12/2025
18.30
 800,500 18.40 18.50 18.10 0 44,900 -0.8
04/12/2025
18.40
 1,079,500 18.50 18.60 18.20 0 46,900 -0.9
03/12/2025
18.40
 1,151,700 18.20 18.50 18.20 18,300 11,200 0.1
02/12/2025
18.20
 1,110,700 18.20 18.30 18.10 0 20,800 -0.4
01/12/2025
18.20
 1,104,600 18.20 18.40 18.20 0 28,800 -0.5
28/11/2025
18.30
 1,129,500 18.30 18.40 18.10 16,800 14,600 0.0
27/11/2025
18.30
 1,112,900 18.30 18.40 18.30 6,300 8,200 -0.0
26/11/2025
18.30
 1,118,200 18.20 18.40 18.20 19,700 3,800 0.3
25/11/2025
18.30
 1,104,400 18.40 18.50 18.30 2,600 14,100 -0.2
24/11/2025
18.40
 1,203,000 18.30 18.40 18.30 69,800 2,000 1.2
21/11/2025
18.30
 1,330,200 18.30 18.40 18.20 38,600 9,900 0.5
20/11/2025
18.30
 1,120,400 18.20 18.30 18 3,800 99,600 -1.7
19/11/2025
18.20
 1,131,000 18.50 18.50 18.20 0 15,300 -0.3
18/11/2025
18.50
 1,152,600 18.30 18.50 18.20 0 18,700 -0.3
17/11/2025
18.40
 1,288,100 18.30 18.50 18.30 22,200 7,900 0.3
14/11/2025
18.30
 1,230,300 18.20 18.40 18.20 0 10,900 -0.2
13/11/2025
18.30
 1,105,200 18.40 18.50 18.30 15,800 5,900 0.2
12/11/2025
18.40
 1,155,400 18.30 18.50 18.30 47,700 200 0.9
11/11/2025
18.30
 1,234,000 18.20 18.30 18.10 0 17,500 -0.3
10/11/2025
18.20
 1,320,600 18.20 18.40 18 0 28,900 -0.5
07/11/2025
18.20
 1,145,800 18.30 18.40 18.10 2,700 13,100 -0.2
06/11/2025
18.30
 1,270,800 18.40 18.60 18.20 8,500 11,100 -0.0
05/11/2025
18.40
 1,202,100 18.40 18.50 18.30 27,800 5,800 0.4
04/11/2025
18.40
 1,408,200 18.30 18.50 18.10 0 23,600 -0.4
03/11/2025
18.30
 1,402,400 18.50 18.60 18.30 0 11,400 -0.2
31/10/2025
18.40
 1,206,300 18.60 18.70 18.30 4,200 4,200 -0.0
30/10/2025
18.60
 1,365,400 18.80 18.90 18.60 0 0 0
29/10/2025
18.80
 1,473,200 18.80 18.90 18.80 14,300 0 0.3
28/10/2025
18.80
 1,405,600 18.70 19 18.50 8,000 8,800 -0.0
27/10/2025
18.70
 1,509,100 18.80 19 18.70 39,700 16,100 0.4
24/10/2025
18.80
 1,614,400 18.70 18.90 18.50 35,900 20,200 0.3
23/10/2025
18.70
 1,476,100 18.40 18.80 18.30 31,000 6,800 0.4
22/10/2025
18.40
 1,588,600 18.10 18.50 18.10 63,200 16,400 0.9
21/10/2025
18.10
 1,370,200 18 18.20 17.60 0 79,200 -1.4
20/10/2025
18
 1,301,000 18.40 18.50 18 1,500 31,900 -0.6
17/10/2025
18.40
 1,520,500 18.50 18.70 18.30 18,200 10,800 0.1
16/10/2025
18.50
 1,716,900 18.30 18.60 18.30 44,700 7,300 0.7

Chính sách bảo mật | Điều khoản sử dụng |