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
(2024-08-19) 		-0.40 -3.51% 745,900 0 0
11
11.40
11
2 tháng
(2024-07-22) 		-1 -8.33% 945,400 0 0
11
12
11
3 tháng
(2024-06-20) 		-1.40 -11.29% 2,260,500 0 0
11
13.90
11
6 tháng
(2024-03-22) 		-1.20 -9.84% 2,661,500 0 0
11
13.90
11
12 tháng
(2023-09-25) 		-1.90 -14.73% 4,970,004 200 0.0
11
13.90
11
24 tháng
(2022-09-29) 		-4.50 -29.03% 8,045,494 -32,800 -0.4
8
15.50
11
36 tháng
(2021-10-04) 		-9.50 -46.34% 31,421,545 -35,800 -0.5
8
30.70
11
60 tháng
(2019-10-15) 		6.10 124.49% 88,637,530 2,273 -0.1
3.70
30.70
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2023
13.10
 12,500 13.30 13.30 13.10 0 0 0
04/07/2023
13.30
 6,600 13.50 13.70 13.20 0 0 0
03/07/2023
13.50
 9,700 13 13.50 13 0 0 0
30/06/2023
13
 700 13.50 13.50 13 0 0 0
29/06/2023
13.50
 700 13.20 13.50 13.20 0 0 0
28/06/2023
13.20
 793 13.20 13.40 13.10 0 0 0
27/06/2023
13.20
 21,000 13.40 13.50 13 0 0 0
26/06/2023
13.40
 3,100 13.50 13.90 13.40 0 0 0
23/06/2023
13.50
 8,700 13.50 13.60 13.50 0 0 0
22/06/2023
13.50
 5,903 14.30 14.30 13.50 0 0 0
21/06/2023
14.30
 501 13.60 14.40 14.30 0 0 0
20/06/2023
13.60
 8,901 14.10 14.10 13.30 0 0 0
19/06/2023
14.10
 701 14.20 14.20 13.50 0 0 0
16/06/2023
14.20
 10,600 14.70 14.70 14 0 0 0
15/06/2023
14.70
 1,300 14 14.70 14 0 0 0
14/06/2023
14
 12,203 15.50 15.50 14 0 0 0
13/06/2023
15.50
 610 14.60 16.10 15.50 0 0 0
12/06/2023
14.60
 1,621 14.40 14.60 14 0 0 0
09/06/2023
14.40
 1,500 14.40 14.50 14 0 0 0
08/06/2023
14.40
 8,800 14.80 14.90 14.30 0 0 0
07/06/2023
14.80
 10,024 14.90 15.50 14.60 0 0 0
06/06/2023
14.90
 1,800 14.70 14.90 14.60 0 0 0
05/06/2023
14.70
 18,002 14.80 15.50 14.70 0 0 0
02/06/2023
14.80
 130,600 14.20 15.60 14.50 0 0 0
01/06/2023
14.20
 15,914 14.50 15 14.20 0 0 0
31/05/2023
14.50
 16,212 14.70 15.90 14.50 0 0 0
30/05/2023
14.70
 152,736 12.80 14.70 13.50 0 0 0
29/05/2023
12.80
 1,200 12.20 13 11.10 0 0 0
26/05/2023
12.20
 2,004 12.60 12.70 12.20 0 0 0
25/05/2023
12.60
 0 12.90 12.60 12.60 0 0 0
24/05/2023
12.90
 1,300 12.30 12.90 12.40 0 0 0
23/05/2023
12.30
 9,600 12.50 12.80 12.30 0 0 0
22/05/2023
12.50
 14,300 12.10 12.90 10.80 0 0 0
19/05/2023
12.10
 4,800 12.40 12.80 12.10 0 0 0
18/05/2023
12.40
 6,725 12.30 13 12.40 0 0 0
17/05/2023
12.30
 808 12.50 12.80 12.30 0 0 0
16/05/2023
12.50
 21,100 12.90 13 12.30 0 20,000 -0.2
15/05/2023
12.90
 1,111 12.20 13 12.80 0 0 0
12/05/2023
12.20
 23,400 12.60 13.20 12.20 0 0 0
11/05/2023
12.60
 5,000 13 13 12.60 0 0 0
10/05/2023
13
 22,200 13.20 13.20 12.20 0 0 0
09/05/2023
13.20
 18,705 12.70 13.50 12.50 0 0 0
08/05/2023
12.70
 11,201 12.80 14.90 12.60 0 0 0
05/05/2023
12.80
 10,400 13.40 13.40 12.80 0 0 0
04/05/2023
13.40
 11,700 12.80 13.50 12.50 0 0 0
28/04/2023
12.80
 21,100 13.20 13.50 12.80 0 0 0
27/04/2023
13.20
 13,200 13.80 14 12.50 0 0 0
26/04/2023
13.80
 42,508 12.40 14 12.60 0 0 0
25/04/2023
12.40
 29,130 13 13 12.40 0 0 0
24/04/2023
13
 44,800 14.40 16.50 13 0 0 0
21/04/2023
14.40
 81,500 13.60 15 13.90 0 11,800 -0.2
20/04/2023
13.60
 106,500 12.10 13.60 12.50 0 100 -0.0
19/04/2023
12.10
 75,850 10.40 12.10 10.50 0 0 0
18/04/2023
10.40
 1,900 10.70 10.90 10.40 0 0 0
17/04/2023
10.70
 6,900 10.70 11 10.30 0 0 0
14/04/2023
10.70
 1,500 10.70 10.70 10.60 0 0 0
13/04/2023
10.70
 2,600 10.70 11 10.40 0 0 0
12/04/2023
10.70
 10,800 11.20 11.30 10.70 0 0 0
11/04/2023
11.20
 100 10.80 11.20 11.20 0 0 0
10/04/2023
10.80
 6,700 10.90 11.80 10.40 0 0 0
07/04/2023
10.90
 2,100 11.30 11.80 10.50 0 0 0
06/04/2023
11.30
 1,205 10.70 11.50 11.30 0 0 0
05/04/2023
10.70
 36,800 10.40 11 10.40 0 0 0
04/04/2023
10.40
 1,556 10.50 11 10.40 0 0 0
03/04/2023
10.50
 14,100 10.90 10.90 10.50 0 0 0
31/03/2023
10.90
 900 11 11.10 10.90 0 0 0
30/03/2023
11
 600 10.90 11 11 0 0 0
29/03/2023
10.90
 1,500 10.80 10.90 10.30 0 0 0
28/03/2023
10.80
 900 10.80 10.90 10.60 0 0 0
27/03/2023
10.80
 600 10.70 11.30 10.80 0 0 0
24/03/2023
10.70
 1,000 11.80 11.80 10.70 0 0 0
23/03/2023
11.80
 0 11.80 11.80 11.80 0 0 0
22/03/2023
11.80
 100 11.20 11.80 11.80 0 0 0
21/03/2023
11.20
 300 10.70 11.20 11.20 0 0 0
20/03/2023
10.70
 9,900 10.60 11.60 10.70 0 0 0
17/03/2023
10.60
 10,400 10.70 11.80 10.60 0 0 0
16/03/2023
10.70
 12,900 10.80 10.80 10.60 0 0 0
15/03/2023
10.80
 39,100 11.50 11.70 10.80 0 0 0
14/03/2023
11.50
 17,300 11.20 11.70 10.80 0 0 0
13/03/2023
11.20
 4,800 11.80 12.20 11.20 0 0 0
10/03/2023
11.80
 100 11.50 11.80 11.80 0 0 0
09/03/2023
11.50
 2,500 11.80 11.80 11.40 0 0 0
08/03/2023
11.80
 5,301 11.40 11.80 11.40 0 0 0
07/03/2023
11.40
 4,800 11.70 11.90 11.30 0 0 0
06/03/2023
11.70
 29,500 11.10 11.70 11.40 0 0 0
03/03/2023
11.10
 10,600 11.40 11.60 11 0 0 0
02/03/2023
11.40
 4,800 11.20 11.50 10.90 0 0 0
01/03/2023
11.20
 7,500 11.40 11.80 10.80 0 0 0
28/02/2023
11.40
 300 11.10 11.50 11.20 0 0 0
27/02/2023
11.10
 28,201 10.90 11.50 10.70 0 0 0
24/02/2023
10.90
 4,300 11.20 11.20 10.80 0 0 0
23/02/2023
11.20
 17,900 11 12 10.90 0 0 0
22/02/2023
11
 56,100 10.90 12 10.80 0 0 0
21/02/2023
10.90
 45,300 10.50 11 10.60 0 0 0
20/02/2023
10.50
 10,300 10.40 10.80 10.30 0 0 0
16/02/2023
10.40
 2,900 10.30 11.60 10.40 0 0 0
15/02/2023
10.30
 7,700 10.70 10.70 10.30 0 0 0
14/02/2023
10.70
 100 10.30 10.70 10.70 0 0 0
13/02/2023
10.30
 6,100 10.50 11.70 10.30 0 0 0
10/02/2023
10.50
 18,500 10.40 11 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |