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)
14/09/2022
15.90
 4,500 16.30 16.30 15.60 0 0 0
13/09/2022
16.30
 6,500 16.40 16.40 16.30 0 0 0
12/09/2022
16.40
 2,401 16.10 16.80 16.20 0 0 0
09/09/2022
16.10
 7,510 16.20 16.50 16.10 0 0 0
08/09/2022
16.20
 12,400 16.30 17 16.10 0 0 0
07/09/2022
16.30
 9,200 16.40 16.90 16.30 0 0 0
06/09/2022
16.40
 16,300 16.50 17.10 16.40 0 0 0
05/09/2022
16.50
 17,900 16.70 17.80 16.40 0 0 0
31/08/2022
16.70
 13,700 16.60 16.90 16.40 0 0 0
30/08/2022
16.60
 4,301 16.70 17 16.60 0 0 0
29/08/2022
16.70
 10,700 16.90 17 16.40 0 0 0
26/08/2022
16.90
 5,200 17.10 17.90 16.90 0 0 0
25/08/2022
17.10
 25,000 17.50 17.50 17 0 0 0
24/08/2022
17.50
 17,100 17.20 17.50 17 0 0 0
23/08/2022
17.20
 6,100 17.30 17.90 17.20 0 0 0
22/08/2022
17.30
 8,700 17.10 18.30 17 0 0 0
19/08/2022
17.10
 17,200 17.20 17.60 17.10 0 0 0
18/08/2022
17.20
 8,400 17.70 17.70 17 0 0 0
17/08/2022
17.70
 37,000 17.50 18.70 17.30 0 0 0
16/08/2022
17.50
 51,600 18 18.30 17.30 0 0 0
15/08/2022
18
 95,900 18.60 18.80 18 0 0 0
12/08/2022
18.60
 68,100 18.30 18.60 18 0 0 0
11/08/2022
18.30
 126,000 18 18.30 17.20 0 0 0
10/08/2022
18
 197,000 15.80 18 15.80 0 0 0
09/08/2022
15.80
 15,800 15.80 16 15.70 0 0 0
08/08/2022
15.80
 8,900 15.80 16.20 15.80 1,100 0 0.0
05/08/2022
15.80
 8,200 16.10 16.10 15.80 0 0 0
04/08/2022
16.10
 41,000 15.80 16.40 16 0 0 0
03/08/2022
15.80
 18,200 15.70 16 15.60 0 0 0
02/08/2022
15.70
 15,100 15.90 16 15.60 0 0 0
01/08/2022
15.90
 61,900 15.90 16.40 15.40 0 0 0
29/07/2022
15.90
 6,800 15.90 16.20 15.70 0 0 0
28/07/2022
15.90
 6,500 15.70 16 15.60 0 0 0
27/07/2022
15.70
 12,300 16.10 16.30 15.50 0 0 0
26/07/2022
16.10
 19,300 15.80 16.50 15.50 0 0 0
25/07/2022
15.80
 12,700 15.90 16.80 15.80 0 0 0
22/07/2022
15.90
 43,900 16.60 16.80 15.90 0 0 0
21/07/2022
16.60
 56,600 15.80 17 15.80 0 0 0
20/07/2022
15.80
 18,800 15.20 16 15.50 0 0 0
19/07/2022
15.20
 7,200 15.40 15.40 15 0 0 0
18/07/2022
15.40
 6,400 15.30 15.60 15 0 0 0
15/07/2022
15.30
 22,800 14.80 16 15 0 0 0
14/07/2022
14.80
 7,000 14.60 15 14.70 0 0 0
13/07/2022
14.60
 8,100 14.80 15 14.60 0 0 0
12/07/2022
14.80
 9,000 14.60 15 14.40 0 0 0
11/07/2022
14.60
 2,300 14.90 15 14.50 0 0 0
08/07/2022
14.90
 7,100 15 15 14.60 0 0 0
07/07/2022
15
 800 15.10 15.10 15 0 0 0
06/07/2022
15.10
 300 15 15.20 15.10 0 0 0
05/07/2022
15
 11,500 15.20 15.20 15 0 0 0
04/07/2022
15.20
 14,500 15 15.30 14.80 0 0 0
01/07/2022
15
 6,200 14.80 15.20 14.50 0 0 0
30/06/2022
14.80
 7,800 14.70 15.90 14.80 0 0 0
29/06/2022
14.70
 7,600 15.40 15.40 14.70 0 0 0
28/06/2022
15.40
 21,800 15.20 16 15.10 0 0 0
27/06/2022
15.20
 18,000 15.10 15.30 14.20 0 0 0
24/06/2022
15.10
 8,600 14.80 15.20 15 0 0 0
23/06/2022
14.80
 12,100 14.10 14.80 14.70 0 0 0
22/06/2022
14.10
 13,800 13.60 14.10 14 0 0 0
21/06/2022
13.60
 26,100 14.50 14.80 13.60 0 0 0
20/06/2022
14.50
 41,100 14.60 15.90 13.60 0 0 0
17/06/2022
14.60
 9,400 16.20 16.20 14.10 0 0 0
16/06/2022
16.20
 4,900 15.40 16.80 15 0 0 0
15/06/2022
15.40
 16,800 16 16.10 15.40 0 0 0
14/06/2022
16
 29,800 16.90 16.90 15.70 0 0 0
13/06/2022
16.90
 39,301 17.20 17.20 16.10 0 0 0
10/06/2022
17.20
 34,100 17.60 17.90 17.20 0 0 0
09/06/2022
17.60
 3,800 17.90 18 17.40 0 0 0
08/06/2022
17.90
 30,900 17.70 17.90 17.50 0 0 0
07/06/2022
17.70
 2,600 17.10 17.90 17.10 0 0 0
06/06/2022
17.10
 13,100 18 18 17.10 0 0 0
03/06/2022
18
 15,800 17.40 18 17.40 0 0 0
02/06/2022
17.40
 37,300 17.80 18.50 17.40 0 0 0
01/06/2022
17.80
 20,000 18.30 18.30 17.80 0 0 0
31/05/2022
18.30
 7,100 18.30 19 18.20 0 0 0
30/05/2022
18.30
 8,300 18.10 18.50 17.90 0 0 0
27/05/2022
18.10
 72,400 18.60 19 18.10 0 0 0
26/05/2022
18.60
 18,400 18.40 19.10 18.40 0 0 0
25/05/2022
18.40
 35,400 17.10 18.80 17.40 0 0 0
24/05/2022
17.10
 62,000 16.70 17.50 17 0 0 0
23/05/2022
16.70
 32,800 16.80 17 16.70 0 0 0
20/05/2022
16.80
 6,100 17.10 17.50 16.80 0 0 0
19/05/2022
17.10
 22,000 17.10 17.10 16.60 0 0 0
18/05/2022
17.10
 5,800 17.50 18.10 16.80 0 0 0
17/05/2022
17.50
 47,400 16.80 17.50 16.50 0 0 0
16/05/2022
16.80
 74,300 15.60 17 16.10 0 0 0
13/05/2022
15.60
 91,000 17.70 18.50 15.50 0 0 0
12/05/2022
17.70
 31,600 18.30 18.30 17 0 0 0
11/05/2022
18.30
 17,800 17.70 18.30 17.70 0 0 0
10/05/2022
17.70
 14,300 17.60 18.20 17.50 0 0 0
09/05/2022
17.60
 43,500 19.50 19.50 17.60 0 0 0
06/05/2022
19.50
 26,000 20 20 19.10 0 0 0
05/05/2022
20
 1,200 19.80 20.20 19.70 0 0 0
04/05/2022
19.80
 27,200 20.20 20.30 19.40 0 0 0
29/04/2022
20.20
 26,600 20.10 20.30 19 0 0 0
28/04/2022
20.10
 21,000 20.20 20.50 20 0 0 0
27/04/2022
20.20
 53,600 18.90 20.40 19.60 0 0 0
26/04/2022
18.90
 39,300 18.10 19 17.60 0 0 0
25/04/2022
18.10
 22,700 20 21 18 0 0 0
22/04/2022
20
 52,700 18.60 21.60 18.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |