CTCP Nhựa Việt Nam (vnp)

16.90
0.20
(1.20%)
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)
03/06/2022
15.30
 15,800 15.13 15.30 14.79 0 0 0
02/06/2022
14.79
 37,300 15.38 15.72 14.79 0 0 0
01/06/2022
15.13
 20,000 15.47 15.47 15.13 0 0 0
31/05/2022
15.55
 7,100 16.15 16.15 15.47 0 0 0
30/05/2022
15.55
 8,300 15.38 15.72 15.21 0 0 0
27/05/2022
15.38
 72,400 16.15 16.15 15.38 0 0 0
26/05/2022
15.81
 18,400 16.23 16.23 15.64 0 0 0
25/05/2022
15.64
 35,400 14.79 15.98 14.79 0 0 0
24/05/2022
14.53
 62,000 14.45 14.87 14.45 0 0 0
23/05/2022
14.19
 32,800 14.45 14.45 14.19 0 0 0
20/05/2022
14.28
 6,100 14.36 14.87 14.28 0 0 0
19/05/2022
14.53
 22,000 14.28 14.53 14.11 0 0 0
18/05/2022
14.53
 5,800 14.28 15.38 14.28 0 0 0
17/05/2022
14.87
 47,400 14.11 14.87 14.02 0 0 0
16/05/2022
14.28
 74,300 14.28 14.45 13.68 0 0 0
13/05/2022
13.26
 91,000 14.96 15.72 13.17 0 0 0
12/05/2022
15.04
 31,600 15.38 15.47 14.45 0 0 0
11/05/2022
15.55
 17,800 15.04 15.55 15.04 0 0 0
10/05/2022
15.04
 14,300 15.47 15.47 14.87 0 0 0
09/05/2022
14.96
 43,500 15.38 15.89 14.96 0 0 0
06/05/2022
16.57
 26,000 16.23 16.91 16.23 0 0 0
05/05/2022
17.00
 1,200 17.17 17.17 16.74 0 0 0
04/05/2022
16.83
 27,200 16.49 17.25 16.49 0 0 0
29/04/2022
17.17
 26,600 17.25 17.25 16.15 0 0 0
28/04/2022
17.08
 21,000 17.42 17.42 17.00 0 0 0
27/04/2022
17.17
 53,600 17.17 17.34 16.66 0 0 0
26/04/2022
16.06
 39,300 16.15 16.15 14.96 0 0 0
25/04/2022
15.38
 22,700 17.85 17.85 15.30 0 0 0
22/04/2022
17.00
 52,700 18.36 18.36 15.81 0 0 0
21/04/2022
15.81
 71,800 17.00 18.70 15.30 500 0 0.0
20/04/2022
17.00
 60,300 18.61 18.61 17.00 0 0 0
19/04/2022
18.53
 51,300 19.29 19.38 17.85 0 0 0
18/04/2022
19.29
 48,300 19.97 19.97 19.12 0 0 0
15/04/2022
19.89
 75,800 19.55 20.40 19.38 0 0 0
14/04/2022
19.55
 42,900 19.80 19.89 19.55 0 0 0
13/04/2022
19.80
 82,000 19.97 20.06 19.21 0 0 0
12/04/2022
19.97
 118,300 20.91 20.91 19.97 0 0 0
08/04/2022
20.91
 48,600 21.16 21.25 20.74 0 0 0
07/04/2022
20.82
 85,300 21.08 21.25 20.82 0 0 0
06/04/2022
21.50
 75,000 21.25 21.59 21.08 0 0 0
05/04/2022
21.50
 58,300 21.93 22.10 21.42 0 0 0
04/04/2022
21.42
 71,800 21.33 21.67 21.33 0 0 0
01/04/2022
21.59
 71,700 21.25 22.01 20.91 0 0 0
31/03/2022
21.84
 88,500 22.01 22.01 21.59 0 0 0
30/03/2022
22.10
 116,017 22.18 22.78 22.01 0 0 0
29/03/2022
22.35
 109,700 22.35 22.44 21.76 0 0 0
28/03/2022
22.35
 136,120 23.12 23.12 22.27 0 0 0
25/03/2022
23.20
 65,000 23.37 23.37 22.95 0 0 0
24/03/2022
23.20
 143,000 22.61 24.22 22.18 0 0 0
23/03/2022
22.61
 127,400 22.95 22.95 22.61 0 0 0
22/03/2022
22.95
 92,000 22.78 23.29 22.78 0 0 0
21/03/2022
22.95
 141,700 22.95 23.12 22.52 0 0 0
18/03/2022
22.78
 142,133 23.29 23.29 22.61 0 0 0
17/03/2022
23.29
 102,428 23.20 23.63 23.12 0 0 0
16/03/2022
23.12
 136,049 22.95 23.46 22.10 0 0 0
15/03/2022
22.95
 203,200 23.54 23.54 22.69 0 0 0
14/03/2022
23.71
 180,700 24.48 24.48 23.29 0 0 0
11/03/2022
24.48
 739,328 24.31 24.99 24.31 0 0 0
10/03/2022
24.39
 569,104 23.46 24.56 23.29 0 0 0
09/03/2022
23.54
 195,100 23.88 23.88 22.44 0 0 0
08/03/2022
23.54
 360,800 23.97 24.82 23.29 0 0 0
07/03/2022
23.97
 604,200 21.93 24.14 21.84 0 0 0
04/03/2022
21.93
 39,500 21.84 22.10 21.50 0 0 0
03/03/2022
21.84
 88,400 21.33 22.10 21.25 0 0 0
02/03/2022
21.25
 32,000 21.42 21.59 21.16 0 0 0
01/03/2022
21.50
 23,000 21.33 21.76 21.33 0 0 0
28/02/2022
21.59
 17,100 21.84 21.84 21.33 0 0 0
25/02/2022
21.67
 28,800 21.59 21.84 21.50 0 0 0
24/02/2022
21.42
 88,300 22.35 22.69 20.91 0 0 0
23/02/2022
22.35
 49,700 22.95 23.12 21.59 0 0 0
22/02/2022
22.10
 93,900 21.84 22.10 21.25 0 0 0
21/02/2022
21.93
 86,100 22.10 22.52 21.67 0 0 0
18/02/2022
22.61
 111,200 23.80 23.80 22.35 0 0 0
17/02/2022
23.03
 184,100 22.27 23.20 22.27 0 0 0
16/02/2022
22.10
 136,000 21.08 22.35 21.08 0 0 0
15/02/2022
21.08
 74,400 20.74 21.25 20.57 0 0 0
14/02/2022
20.82
 68,520 20.74 20.82 20.40 0 0 0
11/02/2022
20.65
 107,200 20.40 21.25 20.40 0 0 0
10/02/2022
20.40
 100,500 19.72 21.25 19.97 0 0 0
09/02/2022
19.72
 59,400 19.55 19.97 19.46 0 0 0
08/02/2022
19.80
 32,000 19.21 19.80 19.21 0 0 0
07/02/2022
19.38
 33,600 19.04 19.63 19.04 0 0 0
28/01/2022
19.21
 77,700 20.31 20.31 18.87 0 0 0
27/01/2022
19.80
 12,400 18.87 20.40 18.87 0 0 0
26/01/2022
19.21
 23,338 19.21 19.55 19.04 0 0 0
25/01/2022
18.95
 29,100 19.21 19.46 18.87 0 0 0
24/01/2022
19.55
 44,226 19.55 19.63 18.70 0 0 0
21/01/2022
19.55
 38,650 19.12 19.72 19.12 0 0 0
20/01/2022
19.46
 55,700 19.29 19.46 19.12 0 0 0
19/01/2022
19.29
 17,029 19.38 19.46 19.12 0 0 0
18/01/2022
19.55
 37,512 19.04 20.40 17.34 0 0 0
17/01/2022
20.23
 59,410 20.91 20.91 19.12 0 0 0
14/01/2022
20.91
 42,903 20.74 21.08 20.48 0 0 0
13/01/2022
20.82
 28,000 21.59 21.59 20.82 0 0 0
12/01/2022
20.91
 53,500 20.99 21.08 20.65 0 0 0
11/01/2022
21.25
 44,904 21.50 21.50 21.16 0 0 0
10/01/2022
21.76
 90,618 20.99 21.76 20.82 0 0 0
07/01/2022
21.25
 88,306 21.42 21.50 21.08 0 0 0
06/01/2022
21.33
 63,400 21.59 21.84 21.33 0 0 0
05/01/2022
21.67
 65,304 21.93 22.01 21.59 0 0 0

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