CTCP Nhựa Việt Nam (vnp)

12
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
(2024-04-22) 		-0.70 -5.60% 117,300 0 0
11.20
12.70
11.20
2 tháng
(2024-03-22) 		-0.40 -3.28% 231,500 0 0
11.20
12.80
11.20
3 tháng
(2024-02-21) 		0.50 4.42% 349,600 0 0
11.20
12.80
11.20
6 tháng
(2023-11-23) 		-0.30 -2.48% 2,321,604 0 0
11.10
12.80
11.20
12 tháng
(2023-05-29) 		-1 -7.81% 3,746,225 -900 -0.0
11.10
15.50
11.20
24 tháng
(2022-06-01) 		-6 -33.71% 7,444,227 -31,700 -0.4
8
18.60
11.20
36 tháng
(2021-06-07) 		-0.60 -4.84% 50,408,284 -5,000 -0.2
8
30.70
11.20
60 tháng
(2019-06-17) 		7.20 156.52% 87,582,447 -4,627 -0.1
3.70
30.70
11.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
11.80
0.10
 5,000 11.80 12.20 11.80 0 0 0
#2 17/05/2024
11.80
0.30
 7,600 11.60 11.90 11.50 0 0 0
#3 16/05/2024
11.50
-0.10
 6,600 11.90 12 11.40 0 0 0
#4 15/05/2024
11.60
0.30
 7,600 11.50 11.60 11.10 0 0 0
#5 14/05/2024
11.30
-0.10
 4,500 11.50 11.50 11.30 0 0 0
#6 13/05/2024
11.40
-0.90
 6,500 11.60 11.90 11.40 0 0 0
#7 10/05/2024
12.30
0.30
 16,200 10.70 12.30 10.70 0 0 0
#8 09/05/2024
12
0
 0 12 12 12 0 0 0
#9 08/05/2024
12
0
 3,700 12 12 12 0 0 0
#10 07/05/2024
12
-0.50
 7,500 11.30 12.50 11.30 0 0 0
#11 06/05/2024
12.50
0
 700 12.50 12.50 12.50 0 0 0
#12 03/05/2024
12.50
0
 0 12.50 12.50 12.50 0 0 0
#13 02/05/2024
12.50
0.50
 0 12.50 12.50 12.50 0 0 0
#14 26/04/2024
12
-0.70
 28,500 12 12.60 12 0 0 0
#15 25/04/2024
12.70
0
 500 12.70 12.70 12.70 0 0 0
#16 24/04/2024
12.70
0
 5,000 12.70 12.70 12.70 0 0 0
#17 23/04/2024
12.70
0.20
 16,900 12.10 13.10 10.90 0 0 0
#18 22/04/2024
12.50
0.30
 500 12.50 12.50 12.50 0 0 0
#19 19/04/2024
12.20
-0.60
 3,000 11.80 12.40 11.80 0 0 0
#20 17/04/2024
12.80
0.80
 63,000 12 12.80 12 0 0 0
#21 16/04/2024
12
0.10
 3,300 11 12 11 0 0 0
#22 15/04/2024
11.90
-0.10
 200 12 12 11.90 0 0 0
#23 12/04/2024
12
0
 3,200 12 12 11.80 0 0 0
#24 11/04/2024
12
0
 1,000 12 12 12 0 0 0
#25 10/04/2024
12
0
 500 12 12 12 0 0 0
#26 09/04/2024
12
-0.20
 2,000 12 12 12 0 0 0
#27 08/04/2024
12.20
0
 500 12.20 12.20 12.20 0 0 0
#28 05/04/2024
12.20
0.20
 700 11.50 12.20 11.50 0 0 0
#29 04/04/2024
12
-0.20
 1,000 12 12 12 0 0 0
#30 03/04/2024
12.20
0.20
 4,900 11.90 12.20 11.80 0 0 0
#31 02/04/2024
12
-0.40
 700 12 12 12 0 0 0
#32 01/04/2024
12.40
0
 1,900 12.40 12.40 12.40 0 0 0
#33 29/03/2024
12.40
0
 0 12.40 12.40 12.40 0 0 0
#34 28/03/2024
12.40
0.10
 600 12.30 12.40 12.30 0 0 0
#35 27/03/2024
12.30
-0.30
 8,600 12.30 12.30 12.30 0 0 0
#36 26/03/2024
12.60
0.10
 0 12.60 12.60 12.60 0 0 0
#37 25/03/2024
12.50
0.30
 15,000 12.80 12.80 12.50 0 0 0
#38 22/03/2024
12.20
-0.20
 4,100 12.20 12.20 11.90 0 0 0
#39 21/03/2024
12.40
0
 3,900 12.30 12.40 11.80 0 0 0
#40 20/03/2024
12.40
-0.10
 1,800 12 12.50 12 0 0 0
#41 19/03/2024
12.50
0
 0 12.50 12.50 12.50 0 0 0
#42 18/03/2024
12.50
0.70
 2,500 12.50 12.50 12.40 0 0 0
#43 15/03/2024
11.80
-0.10
 4,300 10.40 12.40 10.40 0 0 0
#44 14/03/2024
11.90
-0.50
 2,000 11.80 12.40 11.80 0 0 0
#45 13/03/2024
12.40
-0.10
 600 12.60 12.60 12.20 0 0 0
#46 12/03/2024
12.50
0
 1,000 12.20 12.50 12.20 0 0 0
#47 11/03/2024
12.50
0
 2,100 12.60 12.60 12 0 0 0
#48 08/03/2024
12.50
-0.20
 21,300 12.40 13 11.80 0 0 0
#49 07/03/2024
12.70
0.80
 1,000 13.30 13.30 12.70 0 0 0
#50 06/03/2024
11.90
0.40
 6,600 11.70 11.90 11.70 0 0 0
#51 05/03/2024
11.50
-0.20
 6,300 11.70 11.70 11.50 0 0 0
#52 04/03/2024
11.70
0
 2,900 11.70 11.70 11.70 0 0 0
#53 01/03/2024
11.70
0
 6,100 11.70 11.70 11.50 0 0 0
#54 29/02/2024
11.70
0
 6,200 11.30 11.70 11.30 0 0 0
#55 28/02/2024
11.70
0.10
 0 11.70 11.70 11.70 0 0 0
#56 27/02/2024
11.60
-0.10
 31,300 11.80 11.80 11.60 0 0 0
#57 26/02/2024
11.70
0.10
 1,300 11.70 11.70 11.40 0 0 0
#58 23/02/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#59 22/02/2024
11.60
0.30
 1,500 11.30 11.80 11.30 0 0 0
#60 21/02/2024
11.30
-0.20
 15,400 11.50 11.50 11.30 0 0 0
#61 20/02/2024
11.50
-0.30
 7,100 11.30 11.50 11.30 0 0 0
#62 19/02/2024
11.80
0
 5,000 11.70 11.80 11.30 0 0 0
#63 16/02/2024
11.80
0
 6,700 11.80 12 11.80 0 0 0
#64 15/02/2024
11.80
0
 10,800 12.30 12.30 11.80 0 0 0
#65 07/02/2024
11.80
0.70
 1,400 11.10 11.80 11.10 0 0 0
#66 06/02/2024
11.10
-0.70
 4,000 11.30 11.30 11.10 0 0 0
#67 05/02/2024
11.80
-0.20
 200 11.80 11.80 11.80 0 0 0
#68 02/02/2024
12
0.10
 700 11.90 12 11.90 0 0 0
#69 01/02/2024
11.90
-0.10
 500 11.90 11.90 11.90 0 0 0
#70 31/01/2024
12
0
 600 11.20 12 11.20 0 0 0
#71 30/01/2024
12
0.10
 1,000 11.90 12 11.90 0 0 0
#72 29/01/2024
11.90
-0.10
 500 11.90 11.90 11.90 0 0 0
#73 26/01/2024
12
0.70
 3,800 11.90 12 11.90 0 0 0
#74 25/01/2024
11.30
-0.10
 107,100 11.90 12 11.30 0 0 0
#75 24/01/2024
11.40
-0.40
 3,500 11.70 11.70 11.40 0 0 0
#76 23/01/2024
11.80
-0.20
 6,600 12 12 11.70 0 0 0
#77 22/01/2024
12
-0.30
 11,200 11.50 12 11.30 0 0 0
#78 19/01/2024
12.30
0.60
 102 12.30 12.30 12.30 0 0 0
#79 18/01/2024
11.70
-0.30
 1,500 11.70 11.70 11.70 0 0 0
#80 17/01/2024
12
0.60
 5,300 11.70 12 11.70 0 0 0
#81 16/01/2024
11.40
-0.60
 7,700 12.40 12.50 11.40 0 0 0
#82 15/01/2024
12
0
 1,100 12 12 12 0 0 0
#83 12/01/2024
12
0
 1,400 11.90 12 11.90 0 0 0
#84 11/01/2024
12
-0.20
 9,002 12 12 12 0 0 0
#85 10/01/2024
12.20
-0.30
 1,200 12 12.20 12 0 0 0
#86 09/01/2024
12.50
0.40
 3,500 12 12.50 11.90 0 0 0
#87 08/01/2024
12.10
0.10
 900 12.30 12.50 12.10 0 0 0
#88 05/01/2024
12
0
 0 12 12 12 0 0 0
#89 04/01/2024
12
-0.40
 5,500 12 12 12 0 0 0
#90 03/01/2024
12.40
0.40
 700 12 12.40 12 0 0 0
#91 02/01/2024
12
-0.60
 16,000 12.10 12.20 12 0 0 0
#92 29/12/2023
12.60
0
 1,800 12.50 12.60 12.30 0 0 0
#93 28/12/2023
12.60
0.10
 600 12.50 12.60 12.50 0 0 0
#94 27/12/2023
12.50
0
 0 12.50 12.50 12.50 0 0 0
#95 26/12/2023
12.50
-0.20
 300 12.50 12.50 12.50 0 0 0
#96 25/12/2023
12.70
0.20
 1,000 12.40 12.70 12.40 0 0 0
#97 22/12/2023
12.50
0
 700 12.30 12.60 12.30 0 0 0
#98 21/12/2023
12.50
0
 2,000 12 12.50 12 0 0 0
#99 20/12/2023
12.50
-0.10
 500 12.50 12.50 12.50 0 0 0
#100 19/12/2023
12.60
0.10
 2,600 12 12.60 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |