CTCP Nhựa Việt Nam (vnp)

11.10
0
(0%)
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)
21/04/2022
18.60
 71,800 20 22 18 500 0 0.0
20/04/2022
20
 60,300 21.80 21.90 20 0 0 0
19/04/2022
21.80
 51,300 22.70 22.80 21 0 0 0
18/04/2022
22.70
 48,200 23.40 23.50 22.50 0 0 0
15/04/2022
23.40
 75,800 23 24 22.80 0 0 0
14/04/2022
23
 42,900 23.30 23.40 23 0 0 0
13/04/2022
23.30
 82,000 23.50 23.60 22.60 0 0 0
12/04/2022
23.50
 118,300 24.60 24.60 23.50 0 0 0
08/04/2022
24.60
 48,600 24.50 25 24.40 0 0 0
07/04/2022
24.50
 85,300 25.30 25.30 24.50 0 0 0
06/04/2022
25.30
 75,000 25.30 25.40 24.80 0 0 0
05/04/2022
25.30
 58,300 25.20 26 25.20 0 0 0
04/04/2022
25.20
 71,800 25.40 25.50 25.10 0 0 0
01/04/2022
25.40
 71,700 25.70 25.90 24.60 0 0 0
31/03/2022
25.70
 88,500 26 26 25.40 0 0 0
30/03/2022
26
 116,017 26.30 26.80 25.90 0 0 0
29/03/2022
26.30
 109,700 26.30 26.40 25.60 0 0 0
28/03/2022
26.30
 136,120 27.30 27.30 26.20 0 0 0
25/03/2022
27.30
 65,000 27.30 27.50 27 0 0 0
24/03/2022
27.30
 143,000 26.60 28.50 26.10 0 0 0
23/03/2022
26.60
 127,400 27 27 26.60 0 0 0
22/03/2022
27
 92,000 27 27.40 26.80 0 0 0
21/03/2022
27
 141,700 26.80 27.20 26.50 0 0 0
18/03/2022
26.80
 142,133 27.40 27.40 26.60 0 0 0
17/03/2022
27.40
 102,428 27.20 27.80 27.20 0 200 -0.0
16/03/2022
27.20
 136,049 27 27.60 26 0 0 0
15/03/2022
27
 203,200 27.90 27.90 26.70 0 0 0
14/03/2022
27.90
 180,700 28.80 28.80 27.40 0 0 0
11/03/2022
28.80
 739,328 28.70 29.40 28.60 200 0 0.0
10/03/2022
28.70
 569,104 27.70 28.90 27.40 0 0 0
09/03/2022
27.70
 195,100 27.70 28.10 26.40 0 0 0
08/03/2022
27.70
 360,800 28.20 29.20 27.40 0 0 0
07/03/2022
28.20
 604,200 25.80 28.40 25.70 0 0 0
04/03/2022
25.80
 39,500 25.70 26 25.30 0 0 0
03/03/2022
25.70
 88,400 25 26 25 0 0 0
02/03/2022
25
 32,000 25.30 25.40 24.90 0 0 0
01/03/2022
25.30
 23,000 25.40 25.60 25.10 0 0 0
28/02/2022
25.40
 17,100 25.50 25.70 25.10 0 0 0
25/02/2022
25.50
 28,800 25.20 25.70 25.30 0 0 0
24/02/2022
25.20
 88,300 26.30 26.70 24.60 0 0 0
23/02/2022
26.30
 49,700 26 27.20 25.40 0 0 0
22/02/2022
26
 93,900 25.80 26 25 0 0 0
21/02/2022
25.80
 86,100 26.60 26.60 25.50 0 100 -0.0
18/02/2022
26.60
 111,200 27.10 28 26.30 0 0 0
17/02/2022
27.10
 184,100 26 27.30 26.20 0 0 0
16/02/2022
26
 136,000 24.80 26.30 24.80 0 0 0
15/02/2022
24.80
 74,400 24.50 25 24.20 0 0 0
14/02/2022
24.50
 68,520 24.30 24.50 24 0 0 0
11/02/2022
24.30
 107,200 24 25 24 0 0 0
10/02/2022
24
 100,500 23.20 25 23.50 0 0 0
09/02/2022
23.20
 59,400 23.30 23.50 22.90 0 0 0
08/02/2022
23.30
 32,000 22.80 23.30 22.60 0 0 0
07/02/2022
22.80
 33,600 22.60 23.10 22.40 0 0 0
28/01/2022
22.60
 77,700 23.30 23.90 22.20 0 0 0
27/01/2022
23.30
 12,400 22.60 24 22.20 0 0 0
26/01/2022
22.60
 23,338 22.30 23 22.40 0 0 0
25/01/2022
22.30
 29,100 23 23 22.20 0 0 0
24/01/2022
23
 44,226 23 23.10 22 0 0 0
21/01/2022
23
 38,600 22.90 23.20 22.50 0 0 0
20/01/2022
22.90
 55,700 22.70 22.90 22.50 0 0 0
19/01/2022
22.70
 17,000 23 23 22.50 0 0 0
18/01/2022
23
 37,500 23.80 24 20.40 0 1,000 -0.0
17/01/2022
23.80
 59,410 24.60 24.60 22.50 0 400 -0.0
14/01/2022
24.60
 42,903 24.50 24.80 24.10 0 0 0
13/01/2022
24.50
 28,000 24.60 25.40 24.50 0 0 0
12/01/2022
24.60
 53,500 25 25 24.30 0 0 0
11/01/2022
25
 44,904 25.60 25.60 24.90 0 0 0
10/01/2022
25.60
 90,618 25 25.60 24.50 0 0 0
07/01/2022
25
 88,306 25.10 25.30 24.80 0 0 0
06/01/2022
25.10
 63,400 25.50 25.70 25.10 0 0 0
05/01/2022
25.50
 65,300 26 26 25.40 0 0 0
04/01/2022
26
 27,400 25.80 26 25.50 0 0 0
31/12/2021
25.80
 55,800 25.70 26.10 25.80 0 0 0
30/12/2021
25.70
 63,037 24.80 25.90 24.50 0 0 0
29/12/2021
24.80
 46,100 25 25.10 24.70 0 0 0
28/12/2021
25
 104,800 25.70 25.70 24.80 0 0 0
27/12/2021
25.70
 22,000 25.90 25.90 25.60 0 0 0
24/12/2021
25.90
 57,748 25.90 26.50 25.20 0 0 0
23/12/2021
25.90
 88,000 26.60 26.60 25.50 0 0 0
22/12/2021
26.60
 80,579 26.90 26.90 26 0 0 0
21/12/2021
26.90
 76,400 26.90 27.20 26.50 0 0 0
20/12/2021
26.90
 59,700 27.10 27.50 26.70 0 0 0
17/12/2021
27.10
 86,800 27.20 27.30 26.70 0 0 0
16/12/2021
27.20
 51,000 27.20 27.20 27 0 0 0
15/12/2021
27.20
 56,200 27.50 27.50 27 0 0 0
14/12/2021
27.50
 131,500 26.50 28 26.30 0 0 0
13/12/2021
26.50
 42,606 26.10 26.60 26.20 0 0 0
10/12/2021
26.10
 24,100 26.40 26.40 26 0 0 0
09/12/2021
26.40
 30,400 26.30 26.50 25.60 0 0 0
08/12/2021
26.30
 31,200 25.60 26.30 25.40 0 0 0
07/12/2021
25.60
 85,000 24.80 25.80 25 0 0 0
06/12/2021
24.80
 167,000 26.50 26.50 24.50 0 0 0
03/12/2021
26.50
 119,010 27.50 27.50 26.50 0 0 0
02/12/2021
27.50
 61,114 27.40 28 27 0 0 0
01/12/2021
27.40
 72,708 27.30 27.50 27 0 0 0
30/11/2021
27.30
 160,400 27.70 28 27 0 0 0
29/11/2021
27.70
 109,722 27.50 27.70 26.20 0 0 0
26/11/2021
27.50
 183,100 27.20 27.80 26.20 0 200 -0.0
25/11/2021
27.20
 123,400 27.40 28.20 26.90 0 0 0
24/11/2021
27.40
 94,618 27.90 28.90 26.90 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |