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)
17/11/2022
7.82
 7,500 7.90 7.90 7.65 0 0 0
16/11/2022
7.90
 26,010 6.80 7.90 6.12 0 0 0
15/11/2022
6.80
 8,902 8.24 8.24 6.80 0 0 0
14/11/2022
8.24
 6,200 9.18 9.18 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 10.28 10.28 9.01 0 0 0
09/11/2022
10.28
 601 9.18 10.45 10.28 0 0 0
08/11/2022
9.18
 7,600 8.75 9.18 8.84 0 0 0
07/11/2022
8.75
 41,600 10.20 10.20 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 10.71 10.71 10.62 0 0 0
01/11/2022
10.71
 8,300 10.54 10.79 10.20 0 0 0
31/10/2022
10.54
 300 10.45 11.05 10.54 0 0 0
28/10/2022
10.45
 1,000 10.45 11.47 10.45 0 0 0
27/10/2022
10.45
 10,800 10.62 11.30 10.20 0 0 0
26/10/2022
10.62
 9,500 10.71 11.73 10.20 0 0 0
25/10/2022
10.71
 8,100 11.13 12.07 10.71 0 0 0
24/10/2022
11.13
 2,720 11.56 12.15 11.13 0 0 0
21/10/2022
11.56
 2,400 12.24 12.24 11.56 0 0 0
20/10/2022
12.24
 1,200 12.49 12.66 11.98 0 0 0
19/10/2022
12.49
 1,710 12.32 12.49 11.64 0 0 0
18/10/2022
12.32
 300 12.07 13.17 12.32 0 0 0
17/10/2022
12.07
 7,100 11.98 12.07 11.90 0 0 0
14/10/2022
11.98
 9,900 12.24 12.83 11.98 0 0 0
13/10/2022
12.24
 1,400 11.90 13.85 12.24 0 0 0
12/10/2022
11.90
 5,700 11.73 12.32 11.90 0 0 0
11/10/2022
11.73
 12,402 12.15 12.66 11.73 0 0 0
10/10/2022
12.15
 27,900 11.90 13.00 11.47 0 0 0
07/10/2022
11.90
 9,000 12.15 13.00 11.90 0 0 0
06/10/2022
12.15
 11,800 12.75 13.17 12.15 0 0 0
05/10/2022
12.75
 17,000 12.92 13.26 12.75 0 0 0
04/10/2022
12.92
 10,500 13.09 13.26 12.75 0 0 0
03/10/2022
13.09
 13,800 13.09 13.60 12.75 0 0 0
30/09/2022
13.09
 25,700 13.17 13.34 12.75 0 0 0
29/09/2022
13.17
 6,100 13.17 13.60 13.17 0 0 0
28/09/2022
13.17
 33,800 13.26 13.51 13.09 0 0 0
27/09/2022
13.26
 25,900 13.26 15.13 13.26 0 0 0
26/09/2022
13.26
 37,600 13.43 13.43 13.09 0 0 0
23/09/2022
13.43
 13,000 13.26 13.51 13.17 0 0 0
22/09/2022
13.26
 9,400 13.43 13.43 13.09 0 0 0
21/09/2022
13.43
 1,700 13.60 13.60 13.17 0 0 0
20/09/2022
13.60
 14,600 13.00 14.19 13.17 0 0 0
19/09/2022
13.00
 38,320 13.60 14.45 11.56 0 0 0
16/09/2022
13.60
 9,500 13.85 14.11 13.60 0 0 0
15/09/2022
13.85
 12,300 13.51 13.85 13.51 0 0 0
14/09/2022
13.51
 4,500 13.85 13.85 13.26 0 0 0
13/09/2022
13.85
 6,500 13.94 13.94 13.85 0 0 0
12/09/2022
13.94
 2,401 13.68 14.28 13.77 0 0 0
09/09/2022
13.68
 7,510 13.77 14.02 13.68 0 0 0
08/09/2022
13.77
 12,400 13.85 14.45 13.68 0 0 0
07/09/2022
13.85
 9,200 13.94 14.36 13.85 0 0 0
06/09/2022
13.94
 16,300 14.02 14.53 13.94 0 0 0
05/09/2022
14.02
 17,900 14.19 15.13 13.94 0 0 0
31/08/2022
14.19
 13,700 14.11 14.36 13.94 0 0 0
30/08/2022
14.11
 4,301 14.19 14.45 14.11 0 0 0
29/08/2022
14.19
 10,700 14.36 14.45 13.94 0 0 0
26/08/2022
14.36
 5,200 14.53 15.21 14.36 0 0 0
25/08/2022
14.53
 25,000 14.87 14.87 14.45 0 0 0
24/08/2022
14.87
 17,100 14.62 14.87 14.45 0 0 0
23/08/2022
14.62
 6,100 14.70 15.21 14.62 0 0 0
22/08/2022
14.70
 8,700 14.53 15.55 14.45 0 0 0
19/08/2022
14.53
 17,200 14.62 14.96 14.53 0 0 0
18/08/2022
14.62
 8,400 15.04 15.04 14.45 0 0 0
17/08/2022
15.04
 37,000 14.87 15.89 14.70 0 0 0
16/08/2022
14.87
 51,600 15.30 15.55 14.70 0 0 0
15/08/2022
15.30
 95,900 15.81 15.98 15.30 0 0 0
12/08/2022
15.81
 68,100 15.55 15.81 15.30 0 0 0
11/08/2022
15.55
 126,000 15.30 15.55 14.62 0 0 0
10/08/2022
15.30
 197,000 13.43 15.30 13.43 0 0 0
09/08/2022
13.43
 15,800 13.43 13.60 13.34 0 0 0
08/08/2022
13.43
 8,900 13.43 13.77 13.43 1,100 0 0.0
05/08/2022
13.43
 8,200 13.68 13.68 13.43 0 0 0
04/08/2022
13.68
 41,000 13.43 13.94 13.60 0 0 0
03/08/2022
13.43
 18,200 13.34 13.60 13.26 0 0 0
02/08/2022
13.34
 15,100 13.51 13.60 13.26 0 0 0
01/08/2022
13.51
 61,900 13.51 13.94 13.09 0 0 0
29/07/2022
13.51
 6,800 13.51 13.77 13.34 0 0 0
28/07/2022
13.51
 6,500 13.34 13.60 13.26 0 0 0
27/07/2022
13.34
 12,300 13.68 13.85 13.17 0 0 0
26/07/2022
13.68
 19,300 13.43 14.02 13.17 0 0 0
25/07/2022
13.43
 12,700 13.51 14.28 13.43 0 0 0
22/07/2022
13.51
 43,900 14.11 14.28 13.51 0 0 0
21/07/2022
14.11
 56,600 13.43 14.45 13.43 0 0 0
20/07/2022
13.43
 18,800 12.92 13.60 13.17 0 0 0
19/07/2022
12.92
 7,200 13.09 13.09 12.75 0 0 0
18/07/2022
13.09
 6,400 13.00 13.26 12.75 0 0 0
15/07/2022
13.00
 22,800 12.58 13.60 12.75 0 0 0
14/07/2022
12.58
 7,000 12.41 12.75 12.49 0 0 0
13/07/2022
12.41
 8,100 12.58 12.75 12.41 0 0 0
12/07/2022
12.58
 9,000 12.41 12.75 12.24 0 0 0
11/07/2022
12.41
 2,300 12.66 12.75 12.32 0 0 0
08/07/2022
12.66
 7,100 12.75 12.75 12.41 0 0 0
07/07/2022
12.75
 800 12.83 12.83 12.75 0 0 0
06/07/2022
12.83
 300 12.75 12.92 12.83 0 0 0
05/07/2022
12.75
 11,500 12.92 12.92 12.75 0 0 0
04/07/2022
12.92
 14,500 12.75 13.00 12.58 0 0 0
01/07/2022
12.75
 6,200 12.58 12.92 12.32 0 0 0
30/06/2022
12.58
 7,800 12.49 13.51 12.58 0 0 0
29/06/2022
12.49
 7,600 13.09 13.09 12.49 0 0 0

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