CTCP Nhựa Việt Nam (vnp)

16.70
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
(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)
25/10/2022
10.71
 8,100 12.07 12.07 10.71 0 0 0
24/10/2022
11.13
 2,720 12.15 12.15 11.13 0 0 0
21/10/2022
11.56
 2,400 11.56 11.56 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 13.17 13.17 12.32 0 0 0
17/10/2022
12.07
 7,100 11.90 12.07 11.90 0 0 0
14/10/2022
11.98
 9,900 12.32 12.83 11.98 0 0 0
13/10/2022
12.24
 1,400 13.85 13.85 12.24 0 0 0
12/10/2022
11.90
 5,700 11.98 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 13.00 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 13.26 13.26 12.75 0 0 0
04/10/2022
12.92
 10,500 13.26 13.26 12.75 0 0 0
03/10/2022
13.09
 13,800 13.60 13.60 12.75 0 0 0
30/09/2022
13.09
 25,700 13.34 13.34 12.75 0 0 0
29/09/2022
13.17
 6,100 13.60 13.60 13.17 0 0 0
28/09/2022
13.17
 33,800 13.51 13.51 13.09 0 0 0
27/09/2022
13.26
 25,900 14.11 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 13.17 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 14.02 14.19 13.17 0 0 0
19/09/2022
13.00
 38,320 14.19 14.45 11.56 0 0 0
16/09/2022
13.60
 9,500 13.94 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 13.77 13.85 13.26 0 0 0
13/09/2022
13.85
 6,500 13.85 13.85 13.85 0 0 0
12/09/2022
13.94
 2,401 14.28 14.28 13.77 0 0 0
09/09/2022
13.68
 7,510 14.02 14.02 13.68 0 0 0
08/09/2022
13.77
 12,400 14.45 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 14.53 14.53 13.94 0 0 0
05/09/2022
14.02
 17,900 15.13 15.13 13.94 0 0 0
31/08/2022
14.19
 13,700 14.36 14.36 13.94 0 0 0
30/08/2022
14.11
 4,301 14.45 14.45 14.11 0 0 0
29/08/2022
14.19
 10,700 14.45 14.45 13.94 0 0 0
26/08/2022
14.36
 5,200 15.21 15.21 14.36 0 0 0
25/08/2022
14.53
 25,000 14.53 14.79 14.45 0 0 0
24/08/2022
14.87
 17,100 14.45 14.87 14.45 0 0 0
23/08/2022
14.62
 6,100 15.21 15.21 14.62 0 0 0
22/08/2022
14.70
 8,700 14.87 15.55 14.45 0 0 0
19/08/2022
14.53
 17,200 14.96 14.96 14.53 0 0 0
18/08/2022
14.62
 8,400 14.53 15.04 14.45 0 0 0
17/08/2022
15.04
 37,000 15.89 15.89 14.70 0 0 0
16/08/2022
14.87
 51,600 15.55 15.55 14.70 0 0 0
15/08/2022
15.30
 95,900 15.89 15.98 15.30 0 0 0
12/08/2022
15.81
 68,100 15.72 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 13.77 15.30 13.43 0 0 0
09/08/2022
13.43
 15,800 13.60 13.60 13.34 0 0 0
08/08/2022
13.43
 8,900 13.77 13.77 13.43 0 0 0
05/08/2022
13.43
 8,200 13.43 13.60 13.43 0 0 0
04/08/2022
13.68
 41,000 13.68 13.94 13.60 0 0 0
03/08/2022
13.43
 18,200 13.26 13.60 13.26 0 0 0
02/08/2022
13.34
 15,100 13.26 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 13.77 13.77 13.34 0 0 0
28/07/2022
13.51
 6,500 13.60 13.60 13.26 0 0 0
27/07/2022
13.34
 12,300 13.85 13.85 13.17 0 0 0
26/07/2022
13.68
 19,300 13.68 14.02 13.17 0 0 0
25/07/2022
13.43
 12,700 14.28 14.28 13.43 0 0 0
22/07/2022
13.51
 43,900 14.28 14.28 13.51 0 0 0
21/07/2022
14.11
 56,600 13.60 14.45 13.43 0 0 0
20/07/2022
13.43
 18,800 13.43 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 13.09 13.26 12.75 0 0 0
15/07/2022
13.00
 22,800 12.75 13.60 12.75 0 0 0
14/07/2022
12.58
 7,000 12.58 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 12.75 12.75 12.24 0 0 0
11/07/2022
12.41
 2,300 12.75 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 12.92 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 12.92 12.92 12.32 0 0 0
30/06/2022
12.58
 7,800 13.51 13.51 12.58 0 0 0
29/06/2022
12.49
 7,600 12.83 12.83 12.49 0 0 0
28/06/2022
13.09
 21,800 13.60 13.60 12.83 0 0 0
27/06/2022
12.92
 18,000 13.00 13.00 12.07 0 0 0
24/06/2022
12.83
 8,600 12.83 12.92 12.75 0 0 0
23/06/2022
12.58
 12,100 12.58 12.58 12.49 0 0 0
22/06/2022
11.98
 13,800 11.90 11.98 11.90 0 0 0
21/06/2022
11.56
 26,100 12.58 12.58 11.56 0 0 0
20/06/2022
12.32
 41,100 13.51 13.51 11.56 0 0 0
17/06/2022
12.41
 9,400 13.51 13.51 11.98 0 0 0
16/06/2022
13.77
 4,900 12.75 14.28 12.75 0 0 0
15/06/2022
13.09
 16,800 13.68 13.68 13.09 0 0 0
14/06/2022
13.60
 29,800 13.77 14.02 13.34 0 0 0
13/06/2022
14.36
 39,301 14.62 14.62 13.68 0 0 0
10/06/2022
14.62
 34,100 15.21 15.21 14.62 0 0 0
09/06/2022
14.96
 3,800 15.30 15.30 14.79 0 0 0
08/06/2022
15.21
 30,900 14.87 15.21 14.87 0 0 0
07/06/2022
15.04
 2,600 15.21 15.21 14.53 0 0 0
06/06/2022
14.53
 13,100 15.30 15.30 14.53 0 0 0

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