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)
09/02/2023
10.40
 8,700 10.50 10.90 10.40 0 0 0
08/02/2023
10.50
 4,500 10 11.30 10.50 0 0 0
07/02/2023
10
 2,600 10.20 10.70 10 0 0 0
06/02/2023
10.20
 6,300 10 10.70 9.60 0 0 0
03/02/2023
10
 2,600 10.20 10.20 10 0 0 0
02/02/2023
10.20
 500 10.30 10.30 10.20 0 0 0
01/02/2023
10.30
 16,500 10.60 10.80 10.10 0 0 0
31/01/2023
10.60
 4,800 10.40 11.10 10.10 0 0 0
30/01/2023
10.40
 2,900 10.20 10.80 10.40 0 0 0
27/01/2023
10.20
 8,100 11 11.80 10 0 0 0
19/01/2023
11
 12,100 10.80 11 10.40 0 0 0
18/01/2023
10.80
 1,800 10.70 11.70 10.50 0 0 0
17/01/2023
10.70
 900 10.50 10.80 10.10 0 0 0
16/01/2023
10.50
 5,800 10.40 11 10.10 0 0 0
13/01/2023
10.40
 3,600 10.60 11 10.40 0 0 0
12/01/2023
10.60
 4,100 10.90 11.20 10.40 0 0 0
11/01/2023
10.90
 45,100 9.90 11.10 9.80 0 0 0
10/01/2023
9.90
 1,100 10 10.20 9.90 0 0 0
09/01/2023
10
 4,800 9.90 10.40 9.80 0 0 0
06/01/2023
9.90
 7,500 10.20 10.40 9.90 0 0 0
05/01/2023
10.20
 10,300 10.10 10.20 10 0 0 0
04/01/2023
10.10
 5,800 10 10.20 10 0 0 0
03/01/2023
10
 11,000 9.60 10.40 10 0 0 0
30/12/2022
9.60
 7,300 10 10 9.50 0 0 0
29/12/2022
10
 2,700 10 11.10 10 0 0 0
28/12/2022
10
 1,200 10 10 9.60 0 0 0
27/12/2022
10
 300 10 10 10 0 0 0
26/12/2022
10
 900 10 10.40 10 0 0 0
23/12/2022
10
 8,100 10 10.90 9.90 0 0 0
22/12/2022
10
 900 9.50 10.60 9.80 0 0 0
21/12/2022
9.50
 5,300 9.60 11 9.50 0 0 0
20/12/2022
9.60
 12,800 10 10 9.20 0 0 0
19/12/2022
10
 9,400 10.50 11.30 10 0 0 0
16/12/2022
10.50
 20,300 10 11 9.30 0 0 0
15/12/2022
10
 10,200 10 10.70 9.60 0 0 0
14/12/2022
10
 2,000 10.50 11 9.90 0 0 0
13/12/2022
10.50
 37,900 11.30 12.80 9.60 0 0 0
12/12/2022
11.30
 29,700 12.30 12.60 10.80 0 0 0
09/12/2022
12.30
 2,300 11.70 14.20 12.30 0 0 0
08/12/2022
11.70
 3,300 11.70 12.60 11.70 0 0 0
07/12/2022
11.70
 82,500 10.70 12.30 10.70 0 0 0
06/12/2022
10.70
 22,300 10.50 10.90 10.30 0 0 0
05/12/2022
10.50
 19,200 10.40 11.10 10.10 0 0 0
02/12/2022
10.40
 7,800 9.90 10.40 9.80 0 0 0
01/12/2022
9.90
 6,506 10 11.20 9.90 0 0 0
30/11/2022
10
 23,500 9.80 10.20 9.30 0 0 0
29/11/2022
9.80
 3,110 9.70 10 9.20 0 0 0
28/11/2022
9.70
 14,702 8.90 9.80 8.90 0 0 0
25/11/2022
8.90
 2,001 8.80 9.70 7.80 0 0 0
24/11/2022
8.80
 5,100 10 10 8.80 0 0 0
23/11/2022
10
 100 10 10 10 0 0 0
22/11/2022
10
 1,600 9.80 10.30 9.90 0 0 0
21/11/2022
9.80
 3,700 9.50 11 9.70 0 0 0
18/11/2022
9.50
 1,900 9.20 10 9.50 0 0 0
17/11/2022
9.20
 7,500 9.30 9.30 9 0 0 0
16/11/2022
9.30
 26,010 8 9.30 7.20 0 0 0
15/11/2022
8
 8,902 9.70 9.70 8 0 0 0
14/11/2022
9.70
 6,200 10.80 10.80 9.10 0 0 0
11/11/2022
10.80
 1,900 10.60 11.20 9.30 0 0 0
10/11/2022
10.60
 2,900 12.10 12.10 10.60 0 0 0
09/11/2022
12.10
 601 10.80 12.30 12.10 0 0 0
08/11/2022
10.80
 7,600 10.30 10.80 10.40 0 0 0
07/11/2022
10.30
 41,600 12 12 10.30 0 0 0
04/11/2022
12
 1,500 12.10 12.10 11 0 0 0
03/11/2022
12.10
 7,200 12.50 12.50 12.10 0 0 0
02/11/2022
12.50
 4,400 12.60 12.60 12.50 0 0 0
01/11/2022
12.60
 8,300 12.40 12.70 12 0 0 0
31/10/2022
12.40
 300 12.30 13 12.40 0 0 0
28/10/2022
12.30
 1,000 12.30 13.50 12.30 0 0 0
27/10/2022
12.30
 10,800 12.50 13.30 12 0 0 0
26/10/2022
12.50
 9,500 12.60 13.80 12 0 0 0
25/10/2022
12.60
 8,100 13.10 14.20 12.60 0 0 0
24/10/2022
13.10
 2,720 13.60 14.30 13.10 0 0 0
21/10/2022
13.60
 2,400 14.40 14.40 13.60 0 0 0
20/10/2022
14.40
 1,200 14.70 14.90 14.10 0 0 0
19/10/2022
14.70
 1,710 14.50 14.70 13.70 0 0 0
18/10/2022
14.50
 300 14.20 15.50 14.50 0 0 0
17/10/2022
14.20
 7,100 14.10 14.20 14 0 0 0
14/10/2022
14.10
 9,900 14.40 15.10 14.10 0 0 0
13/10/2022
14.40
 1,400 14 16.30 14.40 0 0 0
12/10/2022
14
 5,700 13.80 14.50 14 0 0 0
11/10/2022
13.80
 12,402 14.30 14.90 13.80 0 0 0
10/10/2022
14.30
 27,900 14 15.30 13.50 0 0 0
07/10/2022
14
 9,000 14.30 15.30 14 0 0 0
06/10/2022
14.30
 11,800 15 15.50 14.30 0 0 0
05/10/2022
15
 17,000 15.20 15.60 15 0 0 0
04/10/2022
15.20
 10,500 15.40 15.60 15 0 0 0
03/10/2022
15.40
 13,800 15.40 16 15 0 0 0
30/09/2022
15.40
 25,700 15.50 15.70 15 0 0 0
29/09/2022
15.50
 6,100 15.50 16 15.50 0 0 0
28/09/2022
15.50
 33,800 15.60 15.90 15.40 0 0 0
27/09/2022
15.60
 25,900 15.60 17.80 15.60 0 0 0
26/09/2022
15.60
 37,600 15.80 15.80 15.40 0 0 0
23/09/2022
15.80
 13,000 15.60 15.90 15.50 0 0 0
22/09/2022
15.60
 9,400 15.80 15.80 15.40 0 0 0
21/09/2022
15.80
 1,700 16 16 15.50 0 0 0
20/09/2022
16
 14,600 15.30 16.70 15.50 0 0 0
19/09/2022
15.30
 38,320 16 17 13.60 0 0 0
16/09/2022
16
 9,500 16.30 16.60 16 0 0 0
15/09/2022
16.30
 12,300 15.90 16.30 15.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |