CTCP Nhựa Việt Nam (vnp)

10.90
-0.20
(-1.80%)
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
(2024-08-20) 		-0.10 -0.88% 717,000 0 0
11
11.40
11.20
2 tháng
(2024-07-22) 		-0.80 -6.67% 948,000 0 0
11
12
11.20
3 tháng
(2024-06-21) 		-2.70 -19.42% 2,154,500 0 0
11
13.90
11.20
6 tháng
(2024-03-25) 		-1.30 -10.40% 2,660,000 0 0
11
13.90
11.20
12 tháng
(2023-09-25) 		-1.70 -13.18% 4,972,604 200 0.0
11
13.90
11.20
24 tháng
(2022-09-30) 		-4.20 -27.27% 8,041,994 -32,800 -0.4
8
15.50
11.20
36 tháng
(2021-10-05) 		-10.70 -48.86% 31,269,845 -35,900 -0.5
8
30.70
11.20
60 tháng
(2019-10-16) 		6.30 128.57% 88,635,830 2,273 -0.1
3.70
30.70
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2021
9.20
 139,900 9.20 10.10 8.70 0 0 0
01/02/2021
9.20
 355,700 10 10 8.60 0 0 0
29/01/2021
10
 215,500 9.10 10.20 8.40 0 0 0
28/01/2021
9.10
 481,972 9.60 10.80 8.50 0 400 -0.0
27/01/2021
9.60
 589,601 8.40 9.60 8.40 0 0 0
26/01/2021
8.40
 296,700 8.70 8.70 8.30 0 0 0
25/01/2021
8.70
 235,572 8.40 8.90 8.20 0 0 0
22/01/2021
8.40
 166,900 8.50 8.70 8.30 0 1,500 -0.0
21/01/2021
8.50
 171,200 8 8.50 8.10 0 200 -0.0
20/01/2021
8
 385,500 8 8.30 7.50 0 0 0
19/01/2021
8
 262,200 8.60 8.70 7.30 1,500 1,000 0.0
18/01/2021
8.60
 163,900 8.50 8.60 8.40 0 1,000 -0.0
15/01/2021
8.50
 151,100 8.60 8.60 8.30 200 0 0.0
14/01/2021
8.60
 183,200 8.70 8.80 8.40 0 0 0
13/01/2021
8.70
 301,250 8.70 9.10 8.60 0 0 0
12/01/2021
8.70
 249,700 8.40 8.80 8.40 0 0 0
11/01/2021
8.40
 78,800 8.20 8.40 8.10 0 0 0
08/01/2021
8.20
 117,900 8.30 8.30 8 0 0 0
07/01/2021
8.30
 81,500 8.20 8.30 8 0 1,100 -0.0
06/01/2021
8.20
 52,800 8.20 8.30 8.10 0 0 0
05/01/2021
8.20
 50,500 8.40 8.40 8.10 0 0 0
04/01/2021
8.40
 288,800 8.20 8.50 8 900 3,000 -0.0
31/12/2020
8.20
 100,500 8.20 8.30 8 200 0 0.0
30/12/2020
8.20
 118,300 8.30 8.30 8.10 0 0 0
29/12/2020
8.30
 136,900 8.40 8.60 8.30 0 0 0
28/12/2020
8.40
 167,800 8.70 8.80 8.30 0 0 0
25/12/2020
8.70
 193,700 8.80 9.30 8.50 0 100 -0.0
24/12/2020
8.80
 263,900 8 9 7.70 0 0 0
23/12/2020
8
 153,060 8 8.10 7.90 0 0 0
22/12/2020
8
 99,610 7.90 8.10 7.80 0 0 0
21/12/2020
7.90
 38,400 7.90 8 7.80 0 0 0
18/12/2020
7.90
 95,500 8 8 7.80 0 0 0
17/12/2020
8
 97,100 8 8 7.80 5 0 0
16/12/2020
8
 68,000 8.10 8.20 7.90 0 0 0
15/12/2020
8.10
 95,500 8.10 8.20 7.90 0 0 0
14/12/2020
8.10
 117,920 8.10 8.10 7.80 18 200 -0.0
11/12/2020
8.10
 136,208 8 8.20 7.80 0 0 0
10/12/2020
8
 107,768 8.20 8.30 7.90 0 0 0
09/12/2020
8.20
 255,680 8.30 8.40 8 0 0 0
08/12/2020
8.30
 442,080 7.50 8.50 7.50 250 0 0.0
07/12/2020
7.50
 197,400 7.40 7.50 7.20 0 0 0
04/12/2020
7.40
 501,900 7.70 7.70 7.10 0 0 0
03/12/2020
7.70
 146,000 7.70 7.80 7.30 0 0 0
02/12/2020
7.70
 106,400 7.80 7.90 7.40 0 0 0
01/12/2020
7.80
 445,910 7.40 8 7.60 200 0 0.0
30/11/2020
7.40
 615,800 6.60 7.40 6.60 0 0 0
27/11/2020
6.60
 125,100 6.50 6.60 6.50 200 0 0.0
26/11/2020
6.50
 38,200 6.60 6.60 6.50 200 0 0.0
25/11/2020
6.60
 43,200 6.60 6.60 6.50 0 0 0
24/11/2020
6.60
 165,600 6.40 6.90 6.30 0 0 0
23/11/2020
6.40
 32,100 6.60 6.60 6.40 1,000 0 0
20/11/2020
6.60
 72,920 6.70 6.80 6.50 2,000 0 0.0
19/11/2020
6.70
 115,000 6.50 6.80 6.50 3,000 0 0.0
18/11/2020
6.50
 89,000 6.40 6.60 6.40 0 0 0
17/11/2020
6.40
 120,500 6.20 6.60 6.10 0 0 0
16/11/2020
6.20
 51,900 6.30 6.30 6.10 0 0 0
13/11/2020
6.30
 17,400 6.30 6.30 6.20 0 0 0
12/11/2020
6.30
 68,730 6.30 6.40 6.20 0 0 0
11/11/2020
6.30
 34,200 6.30 6.30 6.30 0 0 0
10/11/2020
6.30
 34,700 6.30 6.40 6.20 0 0 0
09/11/2020
6.30
 74,000 6.30 6.40 6.10 0 0 0
06/11/2020
6.30
 86,000 6.40 6.40 6.20 0 0 0
05/11/2020
6.40
 53,600 6.40 6.40 6.30 0 0 0
04/11/2020
6.40
 37,300 6.60 6.60 6.40 0 0 0
03/11/2020
6.60
 183,100 6.30 6.70 6.30 0 0 0
02/11/2020
6.30
 44,200 6.40 6.40 6.20 0 0 0
30/10/2020
6.40
 31,700 6.30 6.40 6.20 0 0 0
29/10/2020
6.30
 62,700 6.30 6.40 6.20 0 0 0
28/10/2020
6.30
 97,300 6.20 6.40 6.10 0 0 0
27/10/2020
6.20
 43,800 6.40 6.40 6.20 0 0 0
26/10/2020
6.40
 52,400 6.50 6.50 6.30 0 0 0
23/10/2020
6.50
 84,300 6.40 6.50 6.40 0 0 0
22/10/2020
6.40
 77,900 6.40 6.40 6.30 0 0 0
21/10/2020
6.40
 171,500 6.60 6.70 6.40 0 0 0
20/10/2020
6.60
 107,800 6.30 6.70 6.50 0 0 0
19/10/2020
6.30
 69,000 6.30 6.40 6.20 0 0 0
16/10/2020
6.30
 112,900 6.50 6.50 6.20 0 0 0
15/10/2020
6.50
 28,100 6.60 6.70 6.50 0 0 0
14/10/2020
6.60
 62,100 6.80 6.80 6.60 0 0 0
13/10/2020
6.80
 173,500 6.60 6.90 6.50 0 0 0
12/10/2020
6.60
 172,900 6.90 7 6.50 0 0 0
09/10/2020
6.90
 705,000 6 6.90 6.20 0 0 0
08/10/2020
6
 41,300 6.10 6.10 6 0 0 0
07/10/2020
6.10
 79,000 6.20 6.20 6 0 0 0
06/10/2020
6.20
 71,900 6.20 6.20 6.10 0 0 0
05/10/2020
6.20
 60,500 6.10 6.20 6 0 0 0
02/10/2020
6.10
 146,302 6.10 6.20 6 0 0 0
01/10/2020
6.10
 53,000 6.10 6.30 6.10 0 0 0
30/09/2020
6.10
 85,410 6.20 6.20 6.10 0 0 0
29/09/2020
6.20
 94,000 6.20 6.30 6.10 0 0 0
28/09/2020
6.20
 87,100 6.40 6.40 6.20 0 0 0
25/09/2020
6.40
 145,300 6.30 6.50 6.30 0 0 0
24/09/2020
6.30
 83,500 6.50 6.60 6.30 0 0 0
23/09/2020
6.50
 591,800 6.40 6.70 6.30 0 0 0
22/09/2020
6.40
 163,900 6.20 6.50 6 0 0 0
21/09/2020
6.20
 127,700 6.20 6.30 6.10 0 0 0
18/09/2020
6.20
 19,000 6.20 6.30 6.20 0 0 0
17/09/2020
6.20
 84,800 6.20 6.40 6.20 0 0 0
16/09/2020
6.20
 36,400 6.30 6.30 6.20 0 0 0
15/09/2020
6.30
 72,000 6.40 6.40 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |