Công ty Cổ phần Sản xuất và Thương mại Nhựa Việt Thành (vtz)

15
-0.20
(-1.32%)
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) 		-0.20 -1.32% 13,767,100 238,216 3.9
14.20
15.70
15
2 tháng
(2024-07-18) 		1.70 12.78% 26,327,300 258,916 4.3
13.30
15.70
15
3 tháng
(2024-06-18) 		5.27 54.13% 35,636,300 281,216 4.6
9.73
15.70
15
6 tháng
(2024-03-20) 		7.68 104.88% 48,736,889 312,516 4.9
7.23
15.70
15
12 tháng
(2023-09-22) 		7.86 110% 70,010,319 320,216 4.9
6.79
15.70
15
24 tháng
(2022-09-27) 		7.39 97.14% 81,470,420 323,916 5.0
6.07
15.70
15
36 tháng
(2021-11-25) 		3.43 29.66% 89,547,601 323,916 5.0
5.98
15.70
15
60 tháng
(2021-11-25) 		3.43 29.66% 89,547,601 323,916 5.0
5.98
15.70
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
15
 712,200 15.20 15.50 14.90 44,100 1,000 0.7
13/09/2024
15.20
 733,100 14.90 15.40 14.70 52,300 0 0.8
12/09/2024
14.90
 730,600 14.70 15.20 14.70 44,400 1,900 0.6
11/09/2024
14.70
 710,700 14.60 14.80 14.20 4,200 113,000 -1.6
10/09/2024
14.70
 747,200 15.20 15.30 14.60 11,900 10,700 0.0
09/09/2024
15.10
 749,600 15.10 15.40 15.10 58,200 1,700 0.9
06/09/2024
15.20
 736,100 14.80 15.70 14.70 77,800 0 1.2
05/09/2024
14.80
 715,900 14.20 14.90 14.20 74,600 0 1.1
04/09/2024
14.20
 716,600 14.30 14.30 14 3,700 16,384 -0.2
30/08/2024
14.30
 723,200 14.80 14.80 14 5,500 79,600 -1.1
29/08/2024
14.70
 734,800 14.70 14.80 14.50 200 32,200 -0.5
28/08/2024
14.70
 707,500 14.50 14.80 14.50 11,500 100 0.2
27/08/2024
14.50
 715,200 14.50 14.60 14.20 12,300 29,400 -0.2
26/08/2024
14.50
 717,600 15.40 15.40 14.50 0 23,700 -0.4
23/08/2024
15.40
 710,500 15.60 15.70 15.30 0 8,400 -0.1
22/08/2024
15.60
 738,100 15.70 15.90 15.50 62,600 1,900 1.0
21/08/2024
15.70
 745,400 15.30 15.90 15.20 115,200 0 1.8
20/08/2024
15.30
 725,600 13.90 15.50 13.90 8,300 31,500 -0.3
19/08/2024
15.20
 697,200 15.20 15.50 15 13,400 10,500 0.0
16/08/2024
15.20
 714,900 15 15.40 14.60 0 24,000 -0.4
15/08/2024
15
 617,300 14.30 15 14 44,400 2,200 0.6
14/08/2024
14.30
 626,200 14.20 14.30 13.90 0 35,000 -0.5
13/08/2024
14.30
 632,000 15.10 15.20 13.80 300 117,500 -1.7
12/08/2024
15.20
 608,100 15.60 15.70 15.10 0 31,200 -0.5
09/08/2024
15.60
 604,200 15.60 15.80 15.30 7,400 17,900 -0.2
08/08/2024
15.50
 668,200 15.10 15.80 15 64,000 0 1.0
07/08/2024
15.10
 661,600 14.60 15.30 14.50 76,500 0 1.1
06/08/2024
14.60
 577,700 13.70 14.70 13.60 66,500 4,000 0.9
05/08/2024
13.70
 504,600 14 14.20 13.50 6,300 16,200 -0.1
02/08/2024
14
 538,900 13.80 14 13.30 2,000 31,300 -0.4
01/08/2024
13.80
 533,600 13.70 14.30 13.50 19,000 47,000 -0.4
31/07/2024
14
 583,300 14.30 14.80 14 800 60,300 -0.9
30/07/2024
14.50
 498,700 14.30 14.90 14.30 3,600 22,100 -0.3
29/07/2024
14.40
 600,600 14.10 15.10 14.10 80,600 0 1.2
26/07/2024
14.10
 506,600 14.40 14.50 14 4,800 2,800 0.0
25/07/2024
14.20
 505,300 14.30 14.40 14 44,400 1,400 0.6
24/07/2024
14.30
 527,000 13.50 14.30 13.30 0 1,900 -0.0
23/07/2024
13.60
 520,500 13.60 13.70 12.70 1,300 0 0.0
22/07/2024
13.70
 504,800 13.70 14.20 13.40 13,900 0 0.2
19/07/2024
13.70
 521,200 13.30 14 13.10 6,500 0 0.1
18/07/2024
13.30
 504,900 14 14 13.10 800 7,600 -0.1
17/07/2024
14
 556,300 14.40 14.50 13 9,400 3,600 0.1
16/07/2024
14.20
 522,600 13.20 14.50 12.90 4,400 4,600 -0.0
15/07/2024
13.20
 504,400 12.40 13.40 12.40 11,600 0 0.2
12/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
12/07/2024
12.20
 460,200 12.60 12.80 11.90 2,300 6,300 -0.0
11/07/2024
12.41
 364,800 12.14 12.77 11.96 300 0 0.0
10/07/2024
12.14
 454,500 11.16 12.14 11.16 100 0 0.0
09/07/2024
11.34
 412,000 10.18 11.34 10.09 400 0 0.0
08/07/2024
10.36
 445,700 10.09 10.54 9.91 1,300 0 0.0
05/07/2024
10.27
 401,600 9.91 10.45 9.82 0 100 -0.0
04/07/2024
10.18
 352,500 10.18 10.45 10.09 2,000 100 0.0
03/07/2024
10.18
 420,900 10 10.36 9.64 0 0 0
02/07/2024
10.18
 383,300 9.91 10.18 9.91 0 0 0
01/07/2024
10
 411,100 10 10 9.64 0 0 0
28/06/2024
10.18
 405,600 10.09 10.36 9.73 0 0 0
27/06/2024
10.09
 409,100 9.91 10.36 9.73 0 0 0
26/06/2024
10
 411,300 10 10.27 9.73 3,000 0 0.0
25/06/2024
9.91
 411,800 10.18 10.18 9.73 0 0 0
24/06/2024
10
 406,300 10.09 10.27 9.82 1,200 0 0.0
21/06/2024
10.18
 409,900 9.82 10.45 9.64 0 0 0
20/06/2024
9.73
 402,100 9.64 10.09 9.55 0 0 0
19/06/2024
9.82
 383,500 9.64 9.91 9.38 0 0 0
18/06/2024
9.73
 379,500 9.38 9.82 9.11 1,000 0 0.0
17/06/2024
9.20
 373,400 9.20 9.46 9.11 0 0 0
14/06/2024
9.20
 345,100 9.29 9.38 8.93 0 0 0
13/06/2024
9.11
 347,300 9.38 9.46 8.84 0 0 0
12/06/2024
9.29
 306,100 9.38 9.73 8.66 0 0 0
11/06/2024
9.46
 321,100 9.38 9.91 9.29 0 0 0
10/06/2024
9.46
 227,600 9.46 9.82 9.02 0 0 0
07/06/2024
9.46
 166,400 9.38 9.46 8.93 0 0 0
06/06/2024
8.66
 277,800 7.95 8.66 7.86 0 0 0
05/06/2024
7.95
 302,300 8.04 8.13 7.86 0 0 0
04/06/2024
8.04
 330,600 7.68 8.04 7.59 0 0 0
03/06/2024
7.59
 204,600 7.68 7.68 7.59 0 0 0
31/05/2024
7.59
 301,800 7.68 7.68 7.59 0 0 0
30/05/2024
7.68
 278,500 7.59 7.68 7.59 0 0 0
29/05/2024
7.68
 273,500 7.59 7.86 7.59 0 0 0
28/05/2024
7.68
 265,900 7.59 7.68 7.59 0 0 0
27/05/2024
7.50
 274,000 7.59 7.59 7.50 0 0 0
24/05/2024
7.50
 265,100 7.68 7.68 7.50 0 0 0
23/05/2024
7.59
 274,000 7.68 7.68 7.59 0 0 0
22/05/2024
7.68
 269,300 7.68 7.68 7.50 0 0 0
21/05/2024
7.59
 273,200 7.68 7.77 7.50 0 0 0
20/05/2024
7.68
 202,600 7.68 7.77 7.68 0 0 0
17/05/2024
7.68
 271,900 7.68 7.68 7.68 0 0 0
16/05/2024
7.68
 242,300 7.68 7.68 7.68 0 0 0
15/05/2024
7.68
 221,200 7.68 7.77 7.59 0 0 0
14/05/2024
7.68
 247,450 7.68 7.68 7.68 0 0 0
13/05/2024
7.68
 180,100 7.59 7.68 7.59 0 0 0
10/05/2024
7.59
 209,400 7.59 7.68 7.50 0 0 0
09/05/2024
7.59
 79,600 7.59 7.68 7.50 0 0 0
08/05/2024
7.59
 225,500 7.59 7.77 7.59 20,500 0 0.2
07/05/2024
7.68
 141,800 7.59 7.68 7.59 0 0 0
06/05/2024
7.59
 86,100 7.50 7.68 7.50 0 0 0
03/05/2024
7.50
 186,020 7.50 7.59 7.50 0 0 0
02/05/2024
7.50
 128,500 7.32 7.59 7.32 0 0 0
26/04/2024
7.59
 208,020 7.41 7.68 7.32 0 0 0
25/04/2024
7.23
 95,000 7.50 7.77 7.23 3,100 0 0.0
24/04/2024
7.50
 59,700 7.41 7.59 7.41 1,000 0 0.0
23/04/2024
7.50
 196,800 7.41 7.59 7.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |