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)
10/02/2017
4.40
 102,600 3.90 4.40 4 0 0 0
09/02/2017
3.90
 20,000 4.20 4.20 3.90 0 0 0
08/02/2017
4.20
 3,000 4.50 4.50 4.20 0 0 0
07/02/2017
4.50
 5,000 4.40 4.50 4.30 0 0 0
06/02/2017
4.40
 100 4 4.40 4.40 0 0 0
03/02/2017
4
 10,000 4.40 4.40 4 0 0 0
02/02/2017
4.40
 12,900 4.40 4.50 4.40 0 0 0
25/01/2017
4.40
 400 4.40 4.40 4.40 0 0 0
24/01/2017
4.40
 500 4.30 4.40 4.20 0 0 0
23/01/2017
4.30
 13,100 3.80 4.30 3.80 0 0 0
20/01/2017
3.80
 9,600 4.30 4.30 3.80 0 0 0
19/01/2017
4.30
 100 3.80 4.30 4.30 0 0 0
18/01/2017
3.80
 1,800 4.20 4.20 3.80 0 0 0
17/01/2017
4.20
 1,700 4.20 4.20 4.10 0 0 0
16/01/2017
4.20
 0 4.20 4.20 4.20 0 0 0
13/01/2017
4.20
 5,000 4.30 4.30 4.20 0 0 0
12/01/2017
4.30
 0 4.30 4.30 4.30 0 0 0
11/01/2017
4.30
 100 4.30 4.30 4.30 0 0 0
10/01/2017
4.30
 0 4.30 4.30 4.30 0 0 0
09/01/2017
4.30
 200 4.30 4.30 4.30 0 0 0
06/01/2017
4.30
 9,700 4.20 4.30 4.10 0 0 0
05/01/2017
4.20
 7,000 4.20 4.40 4.20 0 0 0
04/01/2017
4.20
 6,600 4.30 4.30 4.20 0 0 0
03/01/2017
4.30
 4,200 4.40 4.40 4.20 0 0 0
30/12/2016
4.40
 900 4.30 4.50 4.40 0 0 0
29/12/2016
4.30
 40,700 4 4.40 4.20 0 0 0
28/12/2016
4
 800 3.90 4 3.90 0 0 0
27/12/2016
3.90
 2,700 3.80 3.90 3.90 0 0 0
26/12/2016
3.80
 7,400 3.90 4 3.80 0 0 0
23/12/2016
3.90
 9,600 4 4.20 3.90 0 0 0
22/12/2016
4
 12,500 4.20 4.20 4 0 0 0
21/12/2016
4.20
 31,600 3.90 4.40 3.90 0 0 0
20/12/2016
3.90
 11,100 3.90 3.90 3.90 0 0 0
19/12/2016
3.90
 3,800 4 4 3.90 0 0 0
16/12/2016
4
 100 3.70 4 4 0 0 0
15/12/2016
3.70
 6,100 3.90 3.90 3.70 0 0 0
14/12/2016
3.90
 3,400 4 4 3.80 0 0 0
13/12/2016
4
 17,800 4.10 4.10 3.90 0 0 0
12/12/2016
4.10
 1,100 4.10 4.10 4.10 0 0 0
09/12/2016
4.10
 1,100 4.20 4.20 4.10 0 0 0
08/12/2016
4.20
 3,000 4 4.20 4 0 0 0
07/12/2016
4
 10,200 4.10 4.10 4 0 0 0
06/12/2016
4.10
 5,900 4.10 4.20 4.10 0 0 0
05/12/2016
4.10
 13,100 4.40 4.40 4.10 0 0 0
02/12/2016
4.40
 8,900 4.30 4.40 4.30 0 0 0
01/12/2016
4.30
 12,200 4.30 4.30 4.20 0 0 0
30/11/2016
4.30
 3,200 4.30 4.30 4.30 0 0 0
29/11/2016
4.30
 6,500 4.30 4.30 4.30 0 0 0
28/11/2016
4.30
 17,900 4.40 4.50 4.30 0 0 0
25/11/2016
4.40
 16,900 4.50 4.50 4.40 0 0 0
24/11/2016
4.50
 4,000 4.40 4.90 4.50 0 0 0
23/11/2016
4.40
 9,600 4.60 4.60 4.40 0 0 0
22/11/2016
4.60
 21,200 4.90 4.90 4.50 0 0 0
21/11/2016
4.90
 16,000 4.80 4.90 4.80 0 0 0
18/11/2016
4.80
 18,900 4.70 5 4.80 0 0 0
17/11/2016
4.70
 24,800 4.80 5 4.60 0 0 0
16/11/2016
4.80
 31,000 4.40 5 4.80 0 0 0
15/11/2016
4.40
 5,700 4.80 5 4.40 0 0 0
14/11/2016
4.80
 1,400 4.90 5 4.80 0 0 0
11/11/2016
4.90
 8,100 5 5.20 4.90 0 0 0
10/11/2016
5
 29,600 4.80 5 4.80 0 0 0
09/11/2016
4.80
 8,900 5 5 4.50 0 0 0
08/11/2016
5
 14,100 5 5.30 5 0 0 0
07/11/2016
5
 60,200 4.60 5 4.60 0 0 0
04/11/2016
4.60
 22,400 4.40 4.60 4.40 0 0 0
03/11/2016
4.40
 9,900 4.50 4.60 4.40 0 0 0
02/11/2016
4.50
 28,400 5.10 5.10 4.50 0 0 0
01/11/2016
5.10
 18,400 4.80 5.10 4.40 0 0 0
31/10/2016
4.80
 38,400 5 5.50 4.80 0 0 0
28/10/2016
5
 53,500 4.40 5 4.80 0 0 0
27/10/2016
4.40
 51,500 4 4.40 4 0 0 0
26/10/2016
4
 22,000 4.10 4.20 3.80 0 0 0
25/10/2016
4.10
 63,600 4.40 4.40 4 0 0 0
24/10/2016
4.40
 119,000 3.90 4.40 4.40 0 0 0
21/10/2016
3.90
 40,800 3.60 3.90 3.90 0 0 0
20/10/2016
3.60
 78,500 3 3.60 3.20 0 0 0
19/10/2016
3
 9,900 3.20 3.30 3 0 0 0
18/10/2016
3.20
 3,800 3.40 3.40 3.20 0 0 0
17/10/2016
3.40
 1,600 3.30 3.40 3.40 0 0 0
14/10/2016
3.30
 1,900 3.50 3.50 3.30 0 0 0
13/10/2016
3.50
 14,500 3.30 3.50 3.30 0 0 0
12/10/2016
3.30
 200 3.40 3.40 3.30 0 0 0
11/10/2016
3.40
 3,500 3.40 3.50 3.40 0 0 0
10/10/2016
3.40
 2,000 3.50 3.50 3.40 0 0 0
07/10/2016
3.50
 0 3.40 3.50 3.50 0 0 0
06/10/2016
3.40
 7,400 3.50 3.60 3.40 0 0 0
05/10/2016
3.50
 500 3.50 3.50 3.50 0 0 0
04/10/2016
3.50
 1,500 3.40 3.50 3.40 0 0 0
03/10/2016
3.40
 1,300 3.70 3.70 3.40 0 0 0
30/09/2016
3.70
 100 3.50 3.70 3.70 0 0 0
29/09/2016
3.50
 1,800 3.60 3.70 3.40 0 0 0
28/09/2016
3.60
 4,200 3.70 3.70 3.60 0 0 0
27/09/2016
3.70
 6,000 3.60 3.80 3.70 0 0 0
26/09/2016
3.60
 5,900 3.80 3.80 3.30 0 0 0
23/09/2016
3.80
 13,100 4 4 3.70 0 0 0
22/09/2016
4
 18,900 4 4.40 4 0 0 0
21/09/2016
4
 20,700 3.90 4 3.90 0 0 0
20/09/2016
3.90
 56,300 3.40 3.90 3.30 0 0 0
19/09/2016
3.40
 29,700 3.70 3.90 3.40 0 0 0
16/09/2016
3.70
 17,500 3.90 4 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |