CTCP Nhựa Việt Nam (vnp)

10.90
-0.20
(-1.80%)
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
(2024-08-21) 		-0.30 -2.68% 690,800 0 0
10.90
11.40
10.90
2 tháng
(2024-07-22) 		-1.10 -9.17% 954,100 0 0
10.90
12
10.90
3 tháng
(2024-06-24) 		-2 -15.50% 1,867,700 0 0
10.90
12.90
10.90
6 tháng
(2024-03-25) 		-1.60 -12.80% 2,666,100 0 0
10.90
13.90
10.90
12 tháng
(2023-09-26) 		-2 -15.50% 4,974,804 200 0.0
10.90
13.90
10.90
24 tháng
(2022-10-03) 		-4.50 -29.22% 8,022,394 -32,800 -0.4
8
15.50
10.90
36 tháng
(2021-10-06) 		-11.10 -50.45% 30,861,827 -35,900 -0.5
8
30.70
10.90
60 tháng
(2019-10-17) 		6 122.45% 88,641,930 2,273 -0.1
3.70
30.70
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2020
6.30
 72,000 6.40 6.40 6.30 0 0 0
14/09/2020
6.40
 57,000 6.20 6.50 6.20 0 0 0
11/09/2020
6.20
 193,600 6.20 6.30 5.90 0 0 0
10/09/2020
6.20
 55,722 6.30 6.30 6.20 0 0 0
09/09/2020
6.30
 80,600 6.30 6.50 6.20 0 0 0
08/09/2020
6.30
 64,100 6.10 6.30 6.10 0 0 0
07/09/2020
6.10
 81,100 6.20 6.30 6 0 0 0
04/09/2020
6.20
 155,218 6.20 6.40 6 0 0 0
03/09/2020
6.20
 101,900 6.70 6.80 6.20 0 0 0
01/09/2020
6.70
 144,720 6.40 6.80 6.40 0 0 0
31/08/2020
6.40
 141,300 6.70 6.90 6.40 0 0 0
28/08/2020
6.70
 156,300 6.90 6.90 6.50 0 0 0
27/08/2020
6.90
 235,301 7 7.90 6.60 0 0 0
26/08/2020
7
 206,718 6.60 7.10 6.50 0 0 0
25/08/2020
6.60
 167,300 6.10 6.60 6 0 0 0
24/08/2020
6.10
 162,528 6.20 6.20 5.90 0 0 0
21/08/2020
6.20
 134,000 6.30 6.30 6 0 0 0
20/08/2020
6.30
 141,600 6.40 6.50 5.90 0 0 0
19/08/2020
6.40
 430,230 5.90 6.40 5.50 0 0 0
18/08/2020
5.90
 166,100 5.80 5.90 5.30 0 0 0
17/08/2020
5.80
 163,500 5.80 6 5.10 0 0 0
14/08/2020
5.80
 332,600 5.20 5.90 5.40 0 0 0
13/08/2020
5.20
 432,000 4.60 5.20 4.70 0 0 0
12/08/2020
4.60
 213,900 4.30 4.80 4.30 0 0 0
11/08/2020
4.30
 30,720 4.10 4.30 4.20 0 0 0
10/08/2020
4.10
 19,610 4.10 4.10 4 0 0 0
07/08/2020
4.10
 36,120 4 4.10 3.90 0 0 0
06/08/2020
4
 20,000 4 4 4 0 0 0
05/08/2020
4
 7,700 4 4 4 0 0 0
04/08/2020
4
 5,100 4 4 4 0 0 0
03/08/2020
4
 6,000 4 4 4 0 0 0
31/07/2020
4
 6,600 4.20 4.20 4 0 0 0
30/07/2020
4.20
 0 4.20 4.20 4.20 0 0 0
29/07/2020
4.20
 0 4.30 4.20 4.20 0 0 0
28/07/2020
4.30
 700 4 4.30 4 0 0 0
27/07/2020
4
 56,700 4.50 4.50 4 0 0 0
24/07/2020
4.50
 6,700 4.30 4.50 4.20 0 200 -0.0
23/07/2020
4.30
 15,000 4.20 4.30 4.20 0 0 0
22/07/2020
4.20
 13,900 4.20 4.20 4.20 0 0 0
21/07/2020
4.20
 9,100 4.30 4.30 4.20 0 0 0
20/07/2020
4.30
 1,900 4.60 4.60 4.30 0 0 0
17/07/2020
4.60
 72,400 4 4.60 4.10 0 0 0
16/07/2020
4
 62,500 4 4 4 0 0 0
15/07/2020
4
 55,500 4.10 4.10 4 0 0 0
14/07/2020
4.10
 500 4.10 4.10 4.10 0 0 0
13/07/2020
4.10
 10,500 4.20 4.20 4.10 0 0 0
10/07/2020
4.20
 30,000 4.20 4.20 4 0 0 0
09/07/2020
4.20
 12,000 4.20 4.20 4.20 0 0 0
08/07/2020
4.20
 9,800 4.50 4.50 4.20 0 0 0
07/07/2020
4.50
 400 4.30 4.50 4.50 0 0 0
06/07/2020
4.30
 6,000 4.50 4.50 3.90 0 0 0
03/07/2020
4.50
 600 4.60 4.60 4.20 0 0 0
02/07/2020
4.60
 100 4.20 4.60 4.60 0 0 0
01/07/2020
4.20
 4,018 4.60 4.60 4.20 0 0 0
30/06/2020
4.60
 2,700 4.30 4.60 4.20 0 0 0
29/06/2020
4.30
 5,400 4.40 4.40 4.30 0 0 0
26/06/2020
4.40
 18,000 4.70 4.70 4.40 0 0 0
25/06/2020
4.70
 13,500 4.60 4.70 4.50 0 0 0
24/06/2020
4.60
 2,500 4.30 4.60 4.50 0 0 0
23/06/2020
4.30
 3,000 4.70 4.70 4.30 0 0 0
22/06/2020
4.70
 34,700 4.30 4.70 4.20 0 0 0
19/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
18/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
17/06/2020
4.30
 100 4.30 4.30 4.30 0 0 0
16/06/2020
4.30
 100 4.20 4.30 4.30 0 0 0
15/06/2020
4.20
 0 4.30 4.20 4.20 0 0 0
12/06/2020
4.30
 21,300 4 4.30 4 0 0 0
11/06/2020
4
 29,300 4.50 4.50 4 0 0 0
10/06/2020
4.50
 6,300 4.30 4.50 4.40 0 0 0
09/06/2020
4.30
 31,400 4.20 4.30 4.30 0 0 0
08/06/2020
4.20
 8,200 4.20 4.30 4.20 0 0 0
05/06/2020
4.20
 5,600 4.20 4.20 4.20 0 0 0
04/06/2020
4.20
 3,100 4.30 4.30 4.20 0 0 0
03/06/2020
4.30
 100 4.30 4.30 4.30 0 0 0
02/06/2020
4.30
 5,700 4 4.30 4.30 0 0 0
01/06/2020
4
 5,000 4.40 4.40 4 0 0 0
29/05/2020
4.40
 26,700 4.30 4.40 4.40 0 0 0
28/05/2020
4.30
 6,200 4.30 4.40 4.30 0 0 0
27/05/2020
4.30
 5,900 4.50 4.50 4.30 0 0 0
26/05/2020
4.50
 500 4.30 4.50 4.50 0 0 0
25/05/2020
4.30
 0 4.30 4.30 4.30 0 0 0
22/05/2020
4.30
 2,100 4.50 4.50 4.30 0 0 0
21/05/2020
4.50
 4,400 4.50 4.50 4.30 0 0 0
20/05/2020
4.50
 0 4.50 4.50 4.50 0 0 0
19/05/2020
4.50
 4,517 4.50 4.50 4.50 0 0 0
18/05/2020
4.50
 4,200 4.20 4.50 4.20 0 0 0
15/05/2020
4.20
 0 4.20 4.20 4.20 0 0 0
14/05/2020
4.20
 61,900 4.30 4.40 4.10 0 0 0
13/05/2020
4.30
 3,200 4.30 4.40 4.10 0 0 0
12/05/2020
4.30
 7,600 4.30 4.50 4.20 0 0 0
11/05/2020
4.30
 3,500 4.40 4.40 4.30 0 0 0
08/05/2020
4.40
 9,300 4.30 4.50 4.40 0 0 0
07/05/2020
4.30
 400 4.60 4.60 4.30 0 0 0
06/05/2020
4.60
 4,200 4.30 4.60 4.40 0 0 0
05/05/2020
4.30
 2,400 4.50 4.50 4.30 0 0 0
04/05/2020
4.50
 3,200 4.70 4.70 4.50 0 0 0
29/04/2020
4.70
 19,600 4.10 4.70 4.20 0 100 -0.0
28/04/2020
4.10
 12,700 4.40 4.40 4.10 0 0 0
27/04/2020
4.40
 17,700 4.10 4.40 4 0 0 0
24/04/2020
4.10
 10,800 4.20 4.20 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |