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

16.30
0.20
(1.24%)

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
(2024-10-01)
-0.20 -1.21% 16,516,000 348,500 5.9
16.10
17.30
16.30
2 tháng
(2024-09-04)
2.10 14.79% 30,851,800 468,056 8.0
14.20
17.30
16.30
3 tháng
(2024-08-02)
2.30 16.43% 44,820,600 467,856 8.3
13.70
17.30
16.30
6 tháng
(2024-05-06)
8.71 114.78% 67,721,650 543,256 9.2
7.50
17.30
16.30
12 tháng
(2023-11-06)
9.16 128.20% 90,826,946 561,156 9.4
7.14
17.30
16.30
24 tháng
(2022-11-11)
8.80 117.33% 105,687,712 565,456 9.4
6.07
17.30
16.30
36 tháng
(2021-11-25)
4.73 40.90% 113,847,401 565,456 9.4
5.98
17.30
16.30
60 tháng
(2021-11-25)
4.73 40.90% 113,847,401 565,456 9.4
5.98
17.30
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2024
7.59
273,200 7.68 7.77 7.50 0 0 0
20/05/2024
7.68
202,600 7.68 7.77 7.68 0 0 0
17/05/2024
7.68
271,900 7.68 7.68 7.68 0 0 0
16/05/2024
7.68
242,300 7.68 7.68 7.68 0 0 0
15/05/2024
7.68
221,200 7.68 7.77 7.59 0 0 0
14/05/2024
7.68
247,450 7.68 7.68 7.68 0 0 0
13/05/2024
7.68
180,100 7.59 7.68 7.59 0 0 0
10/05/2024
7.59
209,400 7.59 7.68 7.50 0 0 0
09/05/2024
7.59
79,600 7.59 7.68 7.50 0 0 0
08/05/2024
7.59
225,500 7.59 7.77 7.59 20,500 0 0.2
07/05/2024
7.68
141,800 7.59 7.68 7.59 0 0 0
06/05/2024
7.59
86,100 7.50 7.68 7.50 0 0 0
03/05/2024
7.50
186,020 7.50 7.59 7.50 0 0 0
02/05/2024
7.50
128,500 7.32 7.59 7.32 0 0 0
26/04/2024
7.59
208,020 7.41 7.68 7.32 0 0 0
25/04/2024
7.23
95,000 7.50 7.77 7.23 3,100 0 0.0
24/04/2024
7.50
59,700 7.41 7.59 7.41 1,000 0 0.0
23/04/2024
7.50
196,800 7.41 7.59 7.32 0 0 0
22/04/2024
7.50
104,441 7.32 7.59 7.23 0 0 0
19/04/2024
7.32
301,100 7.41 7.50 7.23 1,500 0 0.0
17/04/2024
7.68
178,319 7.50 7.68 7.41 2,600 1,000 0.0
16/04/2024
7.59
128,702 7.50 7.59 7.23 0 1,000 -0.0
15/04/2024
7.59
133,871 7.41 7.59 7.41 12,500 0 0.1
12/04/2024
7.50
17,213 7.50 7.50 7.41 2,400 0 0.0
11/04/2024
7.50
222,700 7.41 7.50 7.32 0 1,000 -0.0
10/04/2024
7.41
94,000 7.41 7.59 7.41 0 0 0
09/04/2024
7.41
223,000 7.41 7.50 7.32 0 1,000 -0.0
08/04/2024
7.41
250,700 7.32 7.41 7.32 0 3,100 -0.0
05/04/2024
7.41
256,601 7.41 7.41 7.32 0 0 0
04/04/2024
7.41
269,715 7.41 7.50 7.32 0 0 0
03/04/2024
7.41
215,000 7.41 7.41 7.32 2,100 0 0.0
02/04/2024
7.41
250,700 7.41 7.41 7.32 0 4,900 -0.0
01/04/2024
7.41
250,437 7.41 7.41 7.41 0 6,300 -0.1
29/03/2024
7.41
30,700 7.41 7.41 7.32 0 0 0
28/03/2024
7.41
235,100 7.41 7.41 7.32 800 0 0.0
27/03/2024
7.41
151,000 7.41 7.50 7.32 0 0 0
26/03/2024
7.41
246,100 7.32 7.41 7.32 0 0 0
25/03/2024
7.41
102,800 7.41 7.50 7.32 0 0 0
22/03/2024
7.32
249,800 7.32 7.41 7.32 0 300 -0.0
21/03/2024
7.41
263,400 7.32 7.41 7.32 0 0 0
20/03/2024
7.32
265,600 7.32 7.59 7.23 3,400 0 0.0
19/03/2024
7.23
251,900 7.23 7.32 7.23 0 0 0
18/03/2024
7.23
250,200 7.32 7.32 7.14 0 0 0
15/03/2024
7.23
249,900 7.23 7.32 7.14 100 0 0.0
14/03/2024
7.41
164,500 7.23 7.59 7.14 0 0 0
13/03/2024
7.23
249,600 7.23 7.23 7.14 200 0 0.0
12/03/2024
7.23
275,200 7.23 7.59 7.14 0 6,500 -0.1
11/03/2024
7.14
253,000 7.23 7.23 7.14 0 0 0
08/03/2024
7.23
250,000 7.23 7.23 7.05 0 0 0
07/03/2024
7.23
243,115 7.23 7.23 7.14 0 0 0
06/03/2024
7.23
249,100 7.23 7.23 7.14 0 0 0
05/03/2024
7.23
268,200 7.23 7.23 7.14 0 0 0
04/03/2024
7.14
251,616 7.23 7.32 7.14 0 0 0
01/03/2024
7.23
256,425 7.23 7.23 7.14 4,200 0 0.0
29/02/2024
7.14
253,400 7.23 7.23 7.14 1,000 0 0.0
28/02/2024
7.14
251,600 7.23 7.23 7.14 400 0 0.0
27/02/2024
7.14
240,100 7.23 7.23 7.14 0 0 0
26/02/2024
7.23
268,116 7.23 7.23 7.14 0 8,500 -0.1
23/02/2024
7.14
283,800 7.23 7.23 7.14 200 0 0.0
22/02/2024
7.14
253,100 7.23 7.23 7.14 7,700 0 0.1
21/02/2024
7.14
246,500 7.23 7.23 7.14 0 0 0
20/02/2024
7.23
269,100 7.23 7.23 7.14 0 0 0
19/02/2024
7.23
250,401 7.23 7.23 7.14 200 0 0.0
16/02/2024
7.14
246,837 7.23 7.23 7.14 0 0 0
15/02/2024
7.23
229,300 7.14 7.23 7.14 0 0 0
07/02/2024
7.14
240,600 7.23 7.23 7.14 0 0 0
06/02/2024
7.23
240,000 7.23 7.41 7.14 0 0 0
05/02/2024
7.14
363,500 7.23 7.23 7.14 0 0 0
02/02/2024
7.14
381,210 7.23 7.23 7.14 0 0 0
01/02/2024
7.14
343,000 7.23 7.32 7.14 0 0 0
31/01/2024
7.14
350,500 7.23 7.23 7.14 400 0 0.0
30/01/2024
7.23
338,600 7.23 7.23 7.14 0 0 0
29/01/2024
7.14
343,400 7.14 7.23 7.14 0 0 0
26/01/2024
7.14
317,400 7.23 7.32 7.14 0 0 0
25/01/2024
7.23
310,203 7.23 7.32 7.14 0 0 0
24/01/2024
7.23
328,060 7.23 7.23 7.14 0 0 0
23/01/2024
7.14
227,100 7.23 7.23 7.14 3,100 0 0.0
22/01/2024
7.14
170,000 7.23 7.23 7.14 0 0 0
19/01/2024
7.14
163,300 7.23 7.23 7.14 4,800 0 0.0
18/01/2024
7.14
157,710 7.23 7.23 7.14 0 200 -0.0
17/01/2024
7.14
195,600 7.23 7.23 7.14 0 0 0
16/01/2024
7.14
173,010 7.23 7.32 7.14 0 0 0
15/01/2024
7.14
147,300 7.23 7.23 7.14 0 0 0
12/01/2024
7.14
185,700 7.23 7.23 7.14 0 0 0
11/01/2024
7.14
185,800 7.23 7.23 7.14 0 0 0
10/01/2024
7.14
169,260 7.23 7.23 7.14 0 0 0
09/01/2024
7.14
154,805 7.23 7.23 7.14 0 0 0
08/01/2024
7.14
158,600 7.23 7.23 7.14 0 0 0
05/01/2024
7.14
150,400 7.23 7.23 7.14 0 0 0
04/01/2024
7.14
220,300 7.23 7.23 7.14 0 0 0
03/01/2024
7.14
104,500 7.23 7.32 7.14 0 0 0
02/01/2024
7.14
120,900 7.23 7.32 7.14 0 0 0
29/12/2023
7.14
102,500 7.23 7.32 6.79 0 0 0
28/12/2023
7.23
101,000 7.23 7.32 7.23 0 0 0
27/12/2023
7.23
102,130 7.32 7.32 7.23 0 0 0
26/12/2023
7.23
173,800 7.32 7.32 7.23 0 0 0
25/12/2023
7.23
138,800 7.32 7.32 7.23 0 0 0
22/12/2023
7.23
220,400 7.32 7.32 7.23 0 0 0
21/12/2023
7.23
245,000 7.32 7.41 7.23 0 0 0
20/12/2023
7.23
267,200 7.32 7.32 7.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |