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)
20/04/2018
5.20
 24,110 5.60 5.80 4.80 0 0 0
19/04/2018
5.60
 5,900 5.80 5.90 5.60 0 0 0
18/04/2018
5.80
 14,410 5.80 5.80 5.60 0 0 0
17/04/2018
5.80
 10,200 5.90 5.90 5.60 0 0 0
16/04/2018
5.90
 0 5.70 5.90 5.90 0 0 0
13/04/2018
5.70
 49,700 5.70 6 5.60 0 0 0
12/04/2018
5.70
 13,300 5.80 5.80 5.70 0 0 0
11/04/2018
5.80
 17,900 5.90 5.90 5.70 0 0 0
10/04/2018
5.90
 68,400 6 6 5.60 0 0 0
09/04/2018
6
 36,900 5.90 6.30 5.90 0 0 0
06/04/2018
5.90
 55,400 5.90 5.90 5.80 0 0 0
05/04/2018
5.90
 21,500 5.80 5.90 5.80 0 0 0
04/04/2018
5.80
 36,100 6 6 5.70 0 0 0
03/04/2018
6
 27,800 6.20 6.20 5.70 0 0 0
02/04/2018
6.20
 5,900 6.30 6.40 6.20 0 0 0
30/03/2018
6.30
 170,900 6.20 6.70 6 0 0 0
29/03/2018
6.20
 415,900 5.40 6.20 4.90 0 0 0
28/03/2018
5.40
 800 5.40 5.40 5.40 0 0 0
27/03/2018
5.40
 1,600 5.50 5.50 5.30 0 0 0
26/03/2018
5.50
 800 5.50 5.60 5.40 0 0 0
23/03/2018
5.50
 53,900 5.50 5.50 5.40 0 0 0
22/03/2018
5.50
 9,500 5.50 5.60 5.50 7,000 0 0.0
21/03/2018
5.50
 19,500 5.40 5.50 5.40 0 0 0
20/03/2018
5.40
 46,200 5.40 5.60 5.20 0 0 0
19/03/2018
5.40
 11,500 5.40 5.50 5.40 0 0 0
16/03/2018
5.40
 23,400 5.60 5.60 5.40 0 0 0
15/03/2018
5.60
 69,810 5.50 5.60 5.40 0 0 0
14/03/2018
5.50
 72,000 5.50 5.60 5.50 0 0 0
13/03/2018
5.50
 32,700 5.50 5.60 5.40 0 0 0
12/03/2018
5.50
 19,010 5.70 5.70 5.50 0 0 0
09/03/2018
5.70
 122,900 5.50 5.70 5.40 0 300 -0.0
08/03/2018
5.50
 89,600 5.50 5.50 5.50 0 0 0
07/03/2018
5.50
 61,100 5.50 5.60 5.40 0 0 0
06/03/2018
5.50
 46,400 5.50 5.50 5.20 0 29,500 -0.2
05/03/2018
5.50
 16,200 5.60 5.70 5.50 0 0 0
02/03/2018
5.60
 35,700 5.20 5.60 5.30 0 0 0
01/03/2018
5.20
 93,700 5.50 5.60 5.20 0 0 0
28/02/2018
5.50
 60,700 5.70 5.90 5.40 0 0 0
27/02/2018
5.70
 57,300 5.80 5.90 5.40 0 0 0
26/02/2018
5.80
 27,300 5.60 6 5.70 0 0 0
23/02/2018
5.60
 64,200 6 6 5.60 0 4,000 -0.0
22/02/2018
6
 24,500 6 6.10 6 0 0 0
21/02/2018
6
 14,400 5.90 6 5.90 0 0 0
13/02/2018
5.90
 31,800 5.60 6 5.70 0 0 0
12/02/2018
5.60
 15,100 5.60 5.70 5.50 0 0 0
09/02/2018
5.60
 50,000 5.90 5.90 5.30 0 0 0
08/02/2018
5.90
 13,310 6 6 5.50 0 0 0
07/02/2018
6
 56,200 5.30 6 5.50 0 0 0
06/02/2018
5.30
 168,800 5.60 6 5.10 0 0 0
05/02/2018
5.60
 115,600 6.40 6.50 5.60 0 0 0
02/02/2018
6.40
 12,800 6.70 6.70 6.40 0 0 0
01/02/2018
6.70
 158,200 7 7.10 6.50 29,000 25,000 0.0
31/01/2018
7
 85,000 7.10 7.10 6.90 0 0 0
30/01/2018
7.10
 51,009 6.90 7.10 6.90 0 0 0
29/01/2018
6.90
 96,710 7 7 6.80 0 0 0
26/01/2018
7
 174,100 7.30 7.30 6.80 0 0 0
25/01/2018
7.30
 132,100 7.40 7.40 7 20,000 0 0.1
24/01/2018
7.40
 241,500 7 7.70 7.30 0 0 0
23/01/2018
7
 411,510 6.50 7.10 6.50 0 0 0
22/01/2018
6.50
 153,900 6.40 6.60 6.50 0 0 0
19/01/2018
6.40
 47,400 6.50 6.50 6.30 0 0 0
18/01/2018
6.50
 9,200 6.40 6.50 6.30 0 0 0
17/01/2018
6.40
 41,709 6.60 6.70 6.40 0 0 0
16/01/2018
6.60
 81,400 6.30 6.80 6.40 0 0 0
15/01/2018
6.30
 17,600 6.50 6.50 6.30 0 0 0
12/01/2018
6.50
 20,600 6.40 6.50 6.20 0 0 0
11/01/2018
6.40
 25,100 6.40 6.80 6.30 0 0 0
10/01/2018
6.40
 122,800 6.40 6.50 6.20 0 0 0
09/01/2018
6.40
 68,300 6.30 6.40 6.20 0 0 0
08/01/2018
6.30
 32,100 6.50 6.80 6.30 0 0 0
05/01/2018
6.50
 30,500 6.70 6.70 6.50 300 0 0.0
04/01/2018
6.70
 65,100 6.70 6.80 6.50 0 0 0
03/01/2018
6.70
 29,300 6.80 7 6.60 0 0 0
02/01/2018
6.80
 108,700 7.10 7.30 6.50 0 0 0
29/12/2017
7.10
 133,710 6.60 7.20 6.60 0 0 0
28/12/2017
6.60
 67,300 6.20 6.60 6.20 0 0 0
27/12/2017
6.20
 50,200 6 6.20 6 0 0 0
26/12/2017
6
 69,600 6 6.10 6 0 0 0
25/12/2017
6
 41,700 6.10 6.20 6 0 0 0
22/12/2017
6.10
 60,400 6.10 6.10 6 0 0 0
21/12/2017
6.10
 123,000 6.20 6.20 6.10 0 0 0
20/12/2017
6.20
 54,000 6.20 6.20 6.10 0 0 0
19/12/2017
6.20
 58,200 6.10 6.20 6 0 0 0
18/12/2017
6.10
 71,100 6.30 6.30 6 0 0 0
15/12/2017
6.30
 145,709 6.50 6.60 6.30 0 0 0
14/12/2017
6.50
 35,610 6.10 6.50 6.20 0 0 0
13/12/2017
6.10
 73,200 6 6.10 5.80 0 0 0
12/12/2017
6
 293,000 6.60 6.60 5.80 0 0 0
11/12/2017
6.60
 152,710 6.70 7.20 6.50 0 0 0
08/12/2017
6.70
 334,300 6.30 6.90 6.30 0 0 0
07/12/2017
6.30
 307,819 5.80 6.40 5.60 0 0 0
06/12/2017
5.80
 176,410 5.70 5.80 5.70 0 0 0
05/12/2017
5.70
 218,500 5.80 6 5.60 0 0 0
04/12/2017
5.80
 574,500 5.10 5.80 5.10 30,000 0 0.2
01/12/2017
5.10
 42,500 5.20 5.20 4.90 0 0 0
30/11/2017
5.20
 104,200 5 5.40 5 0 0 0
29/11/2017
5
 71,919 4.90 5 4.90 0 0 0
28/11/2017
4.90
 11,800 4.90 4.90 4.90 0 0 0
27/11/2017
4.90
 238,600 4.80 5 4.80 0 0 0
24/11/2017
4.80
 6,200 4.80 4.80 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |