CTCP Nhựa Việt Nam (vnp)

17.50
0.20
(1.16%)
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
(2026-08-19) 		-1 -5.52% 998,800 0 0
17
18.70
17.50
2 tháng
(2026-07-20) 		0.10 0.59% 1,447,800 0 0
16.50
19
17.50
3 tháng
(2026-06-22) 		-1.28 -6.98% 1,804,100 0 0
16.50
19
17.50
6 tháng
(2026-03-23) 		-2.53 -12.88% 4,884,000 0 0
16.47
20.87
17.50
12 tháng
(2025-09-23) 		5.04 41.75% 20,204,900 0 0
11.87
23.17
17.50
24 tháng
(2024-09-30) 		8.01 88.04% 29,001,883 0 0
8.07
23.17
17.50
36 tháng
(2023-10-04) 		6.22 57.19% 34,320,545 0 0
8.07
23.17
17.50
60 tháng
(2021-10-14) 		-2.45 -12.52% 59,636,590 -3,100 -0.1
6.80
26.09
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
11.30
 6,600 11.64 11.64 11.22 0 0 0
06/04/2023
9.60
 1,205 9.77 9.77 9.60 0 0 0
05/04/2023
11.39
 11,700 11.47 11.47 10.62 0 0 0
04/04/2023
8.84
 1,556 9.35 9.35 8.84 0 0 0
03/04/2023
9.43
 10,600 9.86 9.86 9.35 0 0 0
31/03/2023
9.26
 900 9.43 9.43 9.26 0 0 0
30/03/2023
9.35
 600 9.35 9.35 9.35 0 0 0
29/03/2023
9.26
 1,500 8.75 9.26 8.75 0 0 0
28/03/2023
9.18
 900 9.26 9.26 9.01 0 0 0
27/03/2023
9.18
 600 9.60 9.60 9.18 0 0 0
24/03/2023
9.09
 1,000 9.43 9.43 9.09 0 0 0
23/03/2023
9.52
 700 9.18 9.52 9.18 0 0 0
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
26/01/2023
14.96
 41,600 14.79 15.55 14.79 0 0 0
25/01/2023
14.96
 41,600 14.79 15.55 14.79 0 0 0
24/01/2023
14.96
 41,600 14.79 15.55 14.79 0 0 0
23/01/2023
14.96
 41,600 14.79 15.55 14.79 0 0 0
20/01/2023
14.96
 41,600 14.79 15.55 14.79 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 8.50 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 8.50 8.84 8.50 0 0 0
23/12/2022
8.50
 8,100 8.50 9.26 8.41 0 0 0
22/12/2022
8.50
 900 8.07 9.01 8.33 0 0 0
21/12/2022
8.07
 5,300 8.16 9.35 8.07 0 0 0
20/12/2022
8.16
 12,800 8.50 8.50 7.82 0 0 0
19/12/2022
8.50
 9,400 8.92 9.60 8.50 0 0 0
16/12/2022
8.92
 20,300 8.50 9.35 7.90 0 0 0
15/12/2022
8.50
 10,200 8.50 9.09 8.16 0 0 0
14/12/2022
8.50
 2,000 8.92 9.35 8.41 0 0 0
13/12/2022
8.92
 37,900 9.60 10.88 8.16 0 0 0
12/12/2022
9.60
 29,700 10.45 10.71 9.18 0 0 0
09/12/2022
10.45
 2,300 9.94 12.07 10.45 0 0 0
08/12/2022
9.94
 3,300 9.94 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 8.92 9.26 8.75 0 0 0
05/12/2022
8.92
 19,200 8.84 9.43 8.58 0 0 0
02/12/2022
8.84
 7,800 8.41 8.84 8.33 0 0 0
01/12/2022
8.41
 6,506 8.50 9.52 8.41 0 0 0
30/11/2022
8.50
 23,500 8.33 8.67 7.90 0 0 0
29/11/2022
8.33
 3,110 8.24 8.50 7.82 0 0 0
28/11/2022
8.24
 14,702 7.56 8.33 7.56 0 0 0
25/11/2022
7.56
 2,001 7.48 8.24 6.63 0 0 0
24/11/2022
7.48
 5,100 8.50 8.50 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 8.33 8.75 8.41 0 0 0
21/11/2022
8.33
 3,700 8.07 9.35 8.24 0 0 0
18/11/2022
8.07
 1,900 7.82 8.50 8.07 0 0 0

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