CTCP Nhựa Việt Nam (vnp)

11.20
0.20
(1.82%)
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)
05/07/2017
4.60
 3,800 4.60 4.60 4.40 0 0 0
04/07/2017
4.60
 12,500 4.80 4.80 4.20 0 0 0
03/07/2017
4.80
 600 4.70 5 4.80 0 0 0
30/06/2017
4.70
 5,800 4.60 4.70 4.50 0 0 0
29/06/2017
4.60
 13,200 4.60 4.70 4.40 0 0 0
28/06/2017
4.60
 2,200 4.50 5 4.40 0 0 0
27/06/2017
4.50
 53,700 4.50 4.50 4.30 0 0 0
26/06/2017
4.50
 39,300 4.50 4.60 4 0 0 0
23/06/2017
4.50
 5,900 4.80 4.80 4.40 0 0 0
22/06/2017
4.80
 200 4.60 4.80 4.70 0 0 0
21/06/2017
4.60
 9,000 4.80 4.80 4.50 0 0 0
20/06/2017
4.80
 5,100 4.80 5.30 4.60 0 0 0
19/06/2017
4.80
 7,300 4.60 5 4.60 0 0 0
16/06/2017
4.60
 12,000 4.60 4.60 4.60 0 0 0
15/06/2017
4.60
 12,600 4.60 4.60 4.50 0 0 0
14/06/2017
4.60
 27,100 4.60 4.70 4.60 0 0 0
13/06/2017
4.60
 63,800 4.60 4.60 4.50 0 0 0
12/06/2017
4.60
 34,800 4.60 4.80 4.50 0 0 0
09/06/2017
4.60
 18,500 4.70 4.70 4.60 0 0 0
08/06/2017
4.70
 69,100 4.40 4.70 4.30 0 0 0
07/06/2017
4.40
 54,500 4.50 4.50 4.40 0 0 0
06/06/2017
4.50
 48,000 4.60 4.80 4.40 0 0 0
05/06/2017
4.60
 55,306 4.60 4.90 4.50 0 0 0
02/06/2017
4.60
 17,000 5.10 5.10 4.50 0 0 0
01/06/2017
5.10
 7,200 5 5.10 4.50 0 0 0
31/05/2017
5
 62,400 4.60 5 4.40 0 0 0
30/05/2017
4.60
 410,706 5.10 5.20 4.40 0 0 0
29/05/2017
5.10
 2,230 5.30 5.30 5 0 0 0
26/05/2017
5.30
 2,002 5.30 5.30 5.20 0 0 0
25/05/2017
5.30
 13,106 5.30 5.30 5 0 0 0
24/05/2017
5.30
 55,800 5.20 5.40 5 0 0 0
23/05/2017
5.20
 140 5.20 5.20 5.20 0 0 0
22/05/2017
5.20
 71,100 5.40 5.40 5 0 0 0
19/05/2017
5.40
 42,106 5.30 5.40 5 0 0 0
18/05/2017
5.30
 4,300 5.30 5.30 5.20 0 0 0
17/05/2017
5.30
 21,800 5.20 5.40 5 0 0 0
16/05/2017
5.20
 38,100 5.20 5.30 4.90 0 0 0
15/05/2017
5.20
 45,000 5.20 5.30 4.90 0 0 0
12/05/2017
5.20
 31,000 5.20 5.20 5 0 0 0
11/05/2017
5.20
 11,500 5.30 5.40 5 0 0 0
10/05/2017
5.30
 45,400 5.30 5.30 5 0 0 0
09/05/2017
5.30
 100 5.20 5.30 5.30 0 0 0
08/05/2017
5.20
 9,200 5.20 5.30 5.10 0 0 0
05/05/2017
5.20
 19,600 5.20 5.30 5 0 0 0
04/05/2017
5.20
 900 5.40 5.40 5.20 0 0 0
03/05/2017
5.40
 15,000 5.10 5.40 5 0 0 0
28/04/2017
5.10
 1,500 5.30 5.40 5.10 0 0 0
27/04/2017
5.30
 51,900 5.20 5.40 5 0 0 0
26/04/2017
5.20
 44,200 5.20 5.40 5.10 0 0 0
25/04/2017
5.20
 3,600 5.20 5.20 5 0 0 0
24/04/2017
5.20
 81,500 5.30 5.40 5.20 0 0 0
21/04/2017
5.30
 7,800 5.30 5.40 5.20 0 0 0
20/04/2017
5.30
 55,500 5.30 5.40 5 0 0 0
19/04/2017
5.30
 100 5.20 5.30 5.30 0 0 0
18/04/2017
5.20
 2,300 5.20 5.20 4.90 0 0 0
17/04/2017
5.20
 1,100 5.10 5.30 5.10 0 0 0
14/04/2017
5.10
 15,500 5.20 5.30 5 0 0 0
13/04/2017
5.20
 3,700 5.20 5.20 5.10 0 0 0
12/04/2017
5.20
 30,200 5.20 5.20 4.90 0 0 0
11/04/2017
5.20
 21,400 5.30 5.30 5.10 0 0 0
10/04/2017
5.30
 23,100 5.20 5.40 5 0 0 0
07/04/2017
5.20
 5,000 5.50 5.50 5.20 0 0 0
05/04/2017
5.50
 21,500 5.40 5.50 5.20 7,500 0 0.0
04/04/2017
5.40
 27,300 5.20 5.40 5.20 0 0 0
03/04/2017
5.20
 109,400 5 5.50 5 0 0 0
31/03/2017
5
 30,000 5 5.10 5 0 0 0
30/03/2017
5
 14,649 4.70 5.30 4.70 0 0 0
29/03/2017
4.70
 8,000 4.70 4.70 4.60 0 0 0
28/03/2017
4.70
 28,100 4.90 4.90 4.60 0 0 0
27/03/2017
4.90
 16,600 4.90 5 4.90 0 0 0
24/03/2017
4.90
 12,800 5 5.20 4.90 0 0 0
23/03/2017
5
 44,500 4.80 5 4.90 22,000 0 0.1
22/03/2017
4.80
 28,049 4.90 5 4.80 0 0 0
21/03/2017
4.90
 34,000 4.70 5 4.70 0 0 0
20/03/2017
4.70
 11,700 4.80 4.80 4.70 0 0 0
17/03/2017
4.80
 44,500 4.90 5 4.60 0 0 0
16/03/2017
4.90
 116,400 4.60 5.10 4.50 0 0 0
15/03/2017
4.60
 2,000 4.60 4.60 4.60 0 0 0
14/03/2017
4.60
 13,149 4.50 4.60 4.40 0 0 0
13/03/2017
4.50
 26,900 4.50 4.60 4.40 0 0 0
10/03/2017
4.50
 33,600 4.50 4.50 4.30 0 0 0
09/03/2017
4.50
 13,500 4.60 4.60 4.50 0 0 0
08/03/2017
4.60
 48,400 4.50 4.70 4.50 0 0 0
07/03/2017
4.50
 112,100 4.70 4.80 4.10 0 0 0
06/03/2017
4.70
 33,400 4.80 4.80 4.40 0 5,000 -0.0
03/03/2017
4.80
 59,200 5.40 5.40 4.60 0 0 0
02/03/2017
5.40
 20,000 5.60 5.80 5.10 0 0 0
01/03/2017
5.60
 97,406 5.10 5.60 4.90 0 0 0
28/02/2017
5.10
 252,400 4.60 5.10 4.60 5,000 0 0.0
27/02/2017
4.60
 86,100 4.50 4.70 4.40 0 0 0
24/02/2017
4.50
 33,500 4.30 4.50 4.20 0 0 0
23/02/2017
4.30
 154,700 4 4.50 4.10 0 0 0
22/02/2017
4
 10,300 4.40 4.40 4 0 0 0
21/02/2017
4.40
 14,100 4.30 4.50 4.40 0 0 0
20/02/2017
4.30
 29,700 4.40 4.40 4.20 0 0 0
17/02/2017
4.40
 24,700 4.30 4.50 4.40 0 0 0
16/02/2017
4.30
 21,700 4.50 4.80 4.20 0 0 0
15/02/2017
4.50
 65,900 4.10 4.70 4.20 0 0 0
14/02/2017
4.10
 17,000 4.40 4.40 4.10 0 0 0
13/02/2017
4.40
 15,006 4.40 4.70 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |