CTCP Nhựa Việt Nam (vnp)

16.70
-0.10
(-0.60%)
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
(2026-09-04) 		-0.60 -3.43% 817,900 0 0
16.70
18.50
16.70
2 tháng
(2026-08-05) 		0.10 0.60% 1,411,100 0 0
16.70
19
16.70
3 tháng
(2026-07-06) 		-0.60 -3.43% 1,626,700 0 0
16.50
19
16.70
6 tháng
(2026-04-07) 		-2.34 -12.18% 3,783,000 0 0
16.47
19.24
16.70
12 tháng
(2025-10-09) 		4.55 36.83% 19,719,600 0 0
12.16
23.17
16.70
24 tháng
(2024-10-14) 		7.55 80.78% 28,154,253 0 0
8.07
23.17
16.70
36 tháng
(2023-10-20) 		6.19 57.82% 33,189,215 0 0
8.07
23.17
16.70
60 tháng
(2021-11-01) 		-5.45 -24.39% 54,875,650 500 0.0
6.80
26.09
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
10.03
 100 10.03 10.03 10.03 0 0 0
21/03/2023
9.52
 300 9.52 9.52 9.52 0 0 0
20/03/2023
9.09
 9,900 9.35 9.86 9.09 0 0 0
17/03/2023
9.01
 10,400 10.03 10.03 9.01 0 0 0
16/03/2023
9.09
 12,900 9.09 9.09 9.01 0 0 0
15/03/2023
9.18
 39,100 9.94 9.94 9.18 0 0 0
14/03/2023
9.77
 17,300 9.94 9.94 9.18 0 0 0
13/03/2023
9.52
 4,800 10.11 10.37 9.52 0 0 0
10/03/2023
10.03
 100 10.03 10.03 10.03 0 0 0
09/03/2023
9.77
 2,500 10.03 10.03 9.69 0 0 0
08/03/2023
10.03
 5,301 9.69 10.03 9.69 0 0 0
07/03/2023
9.69
 4,800 10.11 10.11 9.60 0 0 0
06/03/2023
9.94
 29,500 9.94 9.94 9.69 0 0 0
03/03/2023
9.43
 10,600 9.86 9.86 9.35 0 0 0
02/03/2023
9.69
 4,800 9.77 9.77 9.26 0 0 0
01/03/2023
9.52
 7,500 10.03 10.03 9.18 0 0 0
28/02/2023
9.69
 300 9.52 9.77 9.52 0 0 0
27/02/2023
9.43
 28,201 9.77 9.77 9.09 0 0 0
24/02/2023
9.26
 4,300 9.52 9.52 9.18 0 0 0
23/02/2023
9.52
 17,900 10.20 10.20 9.26 0 0 0
22/02/2023
9.35
 56,100 9.35 10.20 9.18 0 0 0
21/02/2023
9.26
 45,300 9.26 9.35 9.01 0 0 0
20/02/2023
8.92
 10,300 9.18 9.18 8.75 0 0 0
17/02/2023
9.26
 1,400 9.09 9.09 8.92 0 0 0
16/02/2023
8.84
 2,900 9.18 9.86 8.84 0 0 0
15/02/2023
8.75
 7,700 8.75 8.84 8.75 0 0 0
14/02/2023
9.09
 100 9.09 9.09 9.09 0 0 0
13/02/2023
8.75
 6,100 9.35 9.94 8.75 0 0 0
10/02/2023
8.92
 18,500 9.09 9.35 8.92 0 0 0
09/02/2023
8.84
 8,700 9.26 9.26 8.84 0 0 0
08/02/2023
8.92
 4,500 8.92 9.60 8.92 0 0 0
07/02/2023
8.50
 2,600 9.09 9.09 8.50 0 0 0
06/02/2023
8.67
 6,300 8.84 9.09 8.16 0 0 0
03/02/2023
8.50
 2,600 8.67 8.67 8.50 0 0 0
02/02/2023
8.67
 500 8.75 8.75 8.67 0 0 0
01/02/2023
8.75
 16,500 9.09 9.18 8.58 0 0 0
31/01/2023
9.01
 4,800 9.43 9.43 8.58 0 0 0
30/01/2023
8.84
 2,900 9.18 9.18 8.84 0 0 0
27/01/2023
8.67
 8,100 10.03 10.03 8.50 0 0 0
19/01/2023
9.35
 12,100 9.26 9.35 8.84 0 0 0
18/01/2023
9.18
 1,800 9.94 9.94 8.92 0 0 0
17/01/2023
9.09
 900 9.01 9.18 8.58 0 0 0
16/01/2023
8.92
 5,800 9.01 9.35 8.58 0 0 0
13/01/2023
8.84
 3,600 9.26 9.35 8.84 0 0 0
12/01/2023
9.01
 4,100 9.52 9.52 8.84 0 0 0
11/01/2023
9.26
 45,100 8.33 9.43 8.33 0 0 0
10/01/2023
8.41
 1,100 8.67 8.67 8.41 0 0 0
09/01/2023
8.50
 4,800 8.75 8.84 8.33 0 0 0
06/01/2023
8.41
 7,500 8.67 8.84 8.41 0 0 0
05/01/2023
8.67
 10,300 8.67 8.67 8.50 0 0 0
04/01/2023
8.58
 5,800 8.50 8.67 8.50 0 0 0
03/01/2023
8.50
 11,000 8.75 8.84 8.50 0 0 0
30/12/2022
8.16
 7,300 8.41 8.50 8.07 0 0 0
29/12/2022
8.50
 2,700 8.50 9.43 8.50 0 0 0
28/12/2022
8.50
 1,200 8.50 8.50 8.16 0 0 0
27/12/2022
8.50
 300 8.50 8.50 8.50 0 0 0
26/12/2022
8.50
 900 8.84 8.84 8.50 0 0 0
23/12/2022
8.50
 8,100 9.18 9.26 8.41 0 0 0
22/12/2022
8.50
 900 9.01 9.01 8.33 0 0 0
21/12/2022
8.07
 5,300 8.92 9.35 8.07 0 0 0
20/12/2022
8.16
 12,800 8.24 8.33 7.82 0 0 0
19/12/2022
8.50
 9,400 9.60 9.60 8.50 0 0 0
16/12/2022
8.92
 20,300 8.75 9.35 7.90 0 0 0
15/12/2022
8.50
 10,200 8.16 9.09 8.16 0 0 0
14/12/2022
8.50
 2,000 9.35 9.35 8.41 0 0 0
13/12/2022
8.92
 37,900 10.88 10.88 8.16 0 0 0
12/12/2022
9.60
 29,700 10.20 10.71 9.18 0 0 0
09/12/2022
10.45
 2,300 12.07 12.07 10.45 0 0 0
08/12/2022
9.94
 3,300 10.54 10.71 9.94 0 0 0
07/12/2022
9.94
 82,500 9.09 10.45 9.09 0 0 0
06/12/2022
9.09
 22,300 9.18 9.26 8.75 0 0 0
05/12/2022
8.92
 19,200 9.43 9.43 8.58 0 0 0
02/12/2022
8.84
 7,800 8.84 8.84 8.33 0 0 0
01/12/2022
8.41
 6,506 8.84 9.52 8.41 0 0 0
30/11/2022
8.50
 23,500 8.67 8.67 7.90 0 0 0
29/11/2022
8.33
 3,110 8.50 8.50 7.82 0 0 0
28/11/2022
8.24
 14,702 8.16 8.33 7.56 0 0 0
25/11/2022
7.56
 2,001 8.24 8.24 6.63 0 0 0
24/11/2022
7.48
 5,100 8.24 8.24 7.48 0 0 0
23/11/2022
8.50
 100 8.50 8.50 8.50 0 0 0
22/11/2022
8.50
 1,600 8.75 8.75 8.41 0 0 0
21/11/2022
8.33
 3,700 9.35 9.35 8.24 0 0 0
18/11/2022
8.07
 1,900 8.50 8.50 8.07 0 0 0
17/11/2022
7.82
 7,500 7.73 7.82 7.65 0 0 0
16/11/2022
7.90
 26,010 7.48 7.90 6.12 0 0 0
15/11/2022
6.80
 8,902 8.07 8.07 6.80 0 0 0
14/11/2022
8.24
 6,200 7.90 8.24 7.73 0 0 0
11/11/2022
9.18
 1,900 9.01 9.52 7.90 0 0 0
10/11/2022
9.01
 2,900 10.11 10.11 9.01 0 0 0
09/11/2022
10.28
 601 10.45 10.45 10.28 0 0 0
08/11/2022
9.18
 7,600 9.09 9.18 8.84 0 0 0
07/11/2022
8.75
 41,600 9.18 10.11 8.75 0 0 0
04/11/2022
10.20
 1,500 10.28 10.28 9.35 0 0 0
03/11/2022
10.28
 7,200 10.62 10.62 10.28 0 0 0
02/11/2022
10.62
 4,400 10.62 10.62 10.62 0 0 0
01/11/2022
10.71
 8,300 10.79 10.79 10.20 0 0 0
31/10/2022
10.54
 300 11.05 11.05 10.54 0 0 0
28/10/2022
10.45
 1,000 11.47 11.47 10.45 0 0 0
27/10/2022
10.45
 10,800 11.30 11.30 10.20 0 0 0
26/10/2022
10.62
 9,500 11.73 11.73 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc