CTCP Nhựa Việt Nam (vnp)

10.80
-0.30
(-2.70%)
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)
23/11/2021
27.90
 211,800 26.80 27.90 26 0 0 0
22/11/2021
26.80
 338,930 29.50 29.70 26.60 0 0 0
19/11/2021
29.50
 283,706 30.60 31 26 0 0 0
18/11/2021
30.60
 324,510 30.10 30.90 29.60 0 200 -0.0
17/11/2021
30.10
 142,035 30.50 30.50 29.30 0 100 -0.0
16/11/2021
30.50
 419,500 29.50 31.30 29.20 0 100 -0.0
15/11/2021
29.50
 220,700 30.10 30.10 28.60 0 0 0
12/11/2021
30.10
 162,350 30.20 30.20 29.20 0 300 -0.0
11/11/2021
30.20
 316,300 30.70 30.70 29.50 0 0 0
10/11/2021
30.70
 577,720 27.40 31.30 27.50 0 300 -0.0
09/11/2021
27.40
 131,100 27.80 27.80 27 0 0 0
08/11/2021
27.80
 459,697 26.20 28 26 0 300 -0.0
05/11/2021
26.20
 259,350 26.40 26.70 26 0 500 -0.0
04/11/2021
26.40
 312,500 25.90 26.60 25.50 0 0 0
03/11/2021
25.90
 564,305 26.20 27 25.50 0 0 0
02/11/2021
26.20
 296,000 26.30 27 25.80 0 0 0
01/11/2021
26.30
 693,731 23.70 26.60 23.70 0 500 -0.0
29/10/2021
23.70
 319,100 24.10 24.30 23.30 0 0 0
28/10/2021
24.10
 280,220 24.30 24.50 23.70 0 0 0
27/10/2021
24.30
 276,000 24.30 25.60 24.20 0 0 0
26/10/2021
24.30
 324,400 24 24.40 22.60 0 0 0
25/10/2021
24
 813,200 22.50 24.80 22 0 0 0
22/10/2021
22.50
 221,100 21.70 23.40 21.50 0 0 0
21/10/2021
21.70
 117,000 21.80 21.90 21.40 0 0 0
20/10/2021
21.80
 205,900 22.20 22.40 21.50 0 400 -0.0
19/10/2021
22.20
 191,200 22.80 22.80 21.90 0 0 0
18/10/2021
22.80
 196,600 22.70 23.10 22.40 0 0 0
15/10/2021
22.70
 173,600 23 23.40 22.70 0 0 0
14/10/2021
23
 300,500 22.50 23.30 22.50 0 0 0
13/10/2021
22.50
 417,400 21.40 22.70 21.20 0 0 0
12/10/2021
21.40
 196,700 21.50 21.60 21.20 0 0 0
11/10/2021
21.50
 113,600 21.40 21.60 21.30 0 0 0
08/10/2021
21.40
 161,500 21.80 21.80 21.10 0 0 0
07/10/2021
21.80
 106,100 22 22 21.10 0 0 0
06/10/2021
22
 139,200 21.90 22.20 21.50 0 0 0
05/10/2021
21.90
 414,118 20.50 22.50 20.30 0 0 0
04/10/2021
20.50
 154,300 20.40 20.70 19.90 100 0 0.0
01/10/2021
20.40
 159,800 20.90 21 20.40 0 0 0
30/09/2021
20.90
 245,329 20.20 21.60 20.20 500 0 0.0
29/09/2021
20.20
 109,600 19.60 20.20 19 0 0 0
28/09/2021
19.60
 212,200 18.80 19.70 18.20 0 0 0
27/09/2021
18.80
 475,046 21 21 18.70 700 0 0.0
24/09/2021
21
 566,050 22.80 23.20 20.50 200 500 -0.0
23/09/2021
22.80
 410,757 24 24.40 22.30 0 0 0
22/09/2021
24
 389,060 23.90 24.90 23.50 0 0 0
21/09/2021
23.90
 326,750 23.90 24 22.90 0 0 0
20/09/2021
23.90
 266,803 24.60 25 23.30 100 0 0.0
17/09/2021
24.60
 174,000 25.30 25.40 23.90 400 0 0.0
16/09/2021
25.30
 561,000 23.20 26.40 23 0 0 0
15/09/2021
23.20
 120,400 23.30 23.50 22.50 0 0 0
14/09/2021
23.30
 513,600 23.10 24 22.80 0 0 0
13/09/2021
23.10
 256,300 23.50 23.80 22.40 100 800 -0.0
10/09/2021
23.50
 292,818 23.70 23.90 23 0 0 0
09/09/2021
23.70
 937,390 22.40 25 21.20 0 100 -0.0
08/09/2021
22.40
 202,632 23 23.10 21.80 500 0 0.0
07/09/2021
23
 298,501 23.60 24 22.50 200 1,000 -0.0
06/09/2021
23.60
 618,000 23 24.30 21.30 100 200 -0.0
01/09/2021
23
 992,500 20.90 23.50 21.50 400 1,500 -0.0
31/08/2021
20.90
 517,062 18.90 20.90 18.90 0 3,100 -0.1
30/08/2021
18.90
 350,500 17.90 19 17.60 0 0 0
27/08/2021
17.90
 758,714 16.40 17.90 16.10 1,500 0 0.0
26/08/2021
16.40
 116,021 16.10 16.60 15.90 0 0 0
25/08/2021
16.10
 84,500 16.20 16.60 15.90 0 0 0
24/08/2021
16.20
 238,835 16.10 17.40 16 0 0 0
23/08/2021
16.10
 340,050 15.70 16.20 15 0 0 0
20/08/2021
15.70
 533,300 17 17 15.40 0 0 0
19/08/2021
17
 83,900 16.90 17.10 16.70 0 0 0
18/08/2021
16.90
 188,300 16.90 17.20 16.70 0 0 0
17/08/2021
16.90
 546,100 16.10 17.90 15.80 0 0 0
16/08/2021
16.10
 103,300 16 16.40 15.50 200 0 0.0
13/08/2021
16
 260,300 15.80 16.20 15.20 0 700 -0.0
12/08/2021
15.80
 279,500 16.40 16.50 15.80 0 0 0
11/08/2021
16.40
 213,300 16.50 17 16.10 0 0 0
10/08/2021
16.50
 391,100 15.40 16.90 15.40 0 0 0
09/08/2021
15.40
 168,942 15.30 15.50 14.90 0 0 0
06/08/2021
15.30
 251,300 15.10 15.70 14.90 0 0 0
05/08/2021
15.10
 132,200 15.20 15.20 14.80 0 0 0
04/08/2021
15.20
 421,300 14.60 15.80 14.60 0 0 0
03/08/2021
14.60
 132,600 14.60 15 14.40 0 0 0
02/08/2021
14.60
 497,700 13.40 15.20 13.40 0 500 -0.0
30/07/2021
13.40
 154,400 13.60 13.90 13.40 0 300 -0.0
29/07/2021
13.60
 66,800 13.50 13.60 13.40 0 0 0
28/07/2021
13.50
 98,300 13.80 14 13.50 0 0 0
27/07/2021
13.80
 60,900 13.80 14.20 13.70 0 0 0
26/07/2021
13.80
 66,100 13.70 14 13.20 300 0 0.0
23/07/2021
13.70
 134,700 14.20 14.30 13.50 0 0 0
22/07/2021
14.20
 113,110 13.70 14.30 13.30 0 0 0
21/07/2021
13.70
 102,100 13.60 14.40 13.50 500 0 0.0
20/07/2021
13.60
 220,800 12.50 13.60 12.20 0 0 0
19/07/2021
12.50
 164,300 12 12.60 11.40 0 0 0
16/07/2021
12
 50,500 12 12.20 11.80 0 0 0
15/07/2021
12
 21,600 11.80 12.10 12 100 0 0.0
14/07/2021
11.80
 33,700 11.90 12.30 11.80 0 0 0
13/07/2021
11.90
 50,400 11.70 12.40 11.60 14,100 0 0.2
12/07/2021
11.70
 124,400 12.40 12.40 11.20 0 0 0
09/07/2021
12.40
 113,700 12.80 12.80 12.30 0 0 0
08/07/2021
12.80
 68,100 12.70 12.90 12.50 0 0 0
07/07/2021
12.70
 184,200 13.80 13.80 12 0 0 0
06/07/2021
13.80
 230,000 14.40 14.40 13.50 0 0 0
05/07/2021
14.40
 217,300 14.50 14.50 14.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |