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
(2024-08-20) 		-0.10 -0.88% 717,000 0 0
11
11.40
11.20
2 tháng
(2024-07-22) 		-0.80 -6.67% 948,000 0 0
11
12
11.20
3 tháng
(2024-06-21) 		-2.70 -19.42% 2,154,500 0 0
11
13.90
11.20
6 tháng
(2024-03-25) 		-1.30 -10.40% 2,660,000 0 0
11
13.90
11.20
12 tháng
(2023-09-25) 		-1.70 -13.18% 4,972,604 200 0.0
11
13.90
11.20
24 tháng
(2022-09-30) 		-4.20 -27.27% 8,041,994 -32,800 -0.4
8
15.50
11.20
36 tháng
(2021-10-05) 		-10.70 -48.86% 31,269,845 -35,900 -0.5
8
30.70
11.20
60 tháng
(2019-10-16) 		6.30 128.57% 88,635,830 2,273 -0.1
3.70
30.70
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2020
4.20
 11,400 4.50 4.50 4.20 0 0 0
22/04/2020
4.50
 15,400 4.30 4.60 4.30 0 0 0
21/04/2020
4.30
 79,900 4.20 4.70 4.30 0 0 0
20/04/2020
4.20
 23,000 4 4.20 3.90 0 0 0
17/04/2020
4
 10,600 3.90 4.10 3.90 0 0 0
16/04/2020
3.90
 24,500 4.40 4.40 3.90 0 0 0
15/04/2020
4.40
 2,000 4.60 4.60 4.40 0 0 0
14/04/2020
4.60
 23,100 4.20 4.70 4.40 0 0 0
13/04/2020
4.20
 75,600 3.80 4.40 3.70 0 0 0
10/04/2020
3.80
 4,000 4.40 4.40 3.80 0 0 0
09/04/2020
4.40
 0 4.40 4.40 4.40 0 0 0
08/04/2020
4.40
 0 4.40 4.40 4.40 0 0 0
07/04/2020
4.40
 0 4.10 4.40 4.40 0 0 0
06/04/2020
4.10
 3,500 4.20 4.40 4.10 0 0 0
03/04/2020
4.20
 2,500 3.80 4.20 4.20 0 0 0
01/04/2020
3.80
 0 3.70 3.80 3.80 0 0 0
31/03/2020
3.70
 8,000 3.70 3.90 3.70 0 0 0
30/03/2020
3.70
 0 3.70 3.70 3.70 0 0 0
27/03/2020
3.70
 1,300 3.90 3.90 3.70 0 0 0
26/03/2020
3.90
 0 3.90 3.90 3.90 0 0 0
25/03/2020
3.90
 0 3.80 3.90 3.90 0 0 0
24/03/2020
3.80
 6,300 3.70 4 3.80 0 0 0
23/03/2020
3.70
 2,100 4.30 4.30 3.70 0 0 0
20/03/2020
4.30
 500 4.30 4.30 4.30 0 0 0
19/03/2020
4.30
 20 4.30 4.30 4.30 0 0 0
18/03/2020
4.30
 0 4.30 4.30 4.30 0 0 0
17/03/2020
4.30
 100 4.20 4.30 4.30 0 0 0
16/03/2020
4.20
 5,000 4.20 4.20 4.10 0 0 0
13/03/2020
4.20
 0 4.20 4.20 4.20 0 0 0
12/03/2020
4.20
 600 4.30 4.40 4.20 0 0 0
11/03/2020
4.30
 3,600 4 4.40 3.90 0 0 0
10/03/2020
4
 7,700 3.90 4 3.60 0 0 0
09/03/2020
3.90
 28,000 4.50 4.50 3.90 0 0 0
06/03/2020
4.50
 0 4.50 4.50 4.50 0 0 0
05/03/2020
4.50
 1,400 4.80 4.80 4.50 0 0 0
04/03/2020
4.80
 100 4.80 4.80 4.80 0 0 0
03/03/2020
4.80
 4,200 4.60 4.80 4.40 0 0 0
02/03/2020
4.60
 0 4.60 4.60 4.60 0 0 0
28/02/2020
4.60
 0 4.60 4.60 4.60 0 0 0
27/02/2020
4.60
 0 4.60 4.60 4.60 0 0 0
26/02/2020
4.60
 35 4.60 4.60 4.60 0 0 0
25/02/2020
4.60
 2,000 4.60 4.60 4.60 0 0 0
24/02/2020
4.60
 900 4.60 4.60 4.60 0 0 0
21/02/2020
4.60
 5,100 4.70 4.70 4.60 0 0 0
20/02/2020
4.70
 9,000 4.80 4.80 4.70 0 0 0
19/02/2020
4.80
 24,500 4.60 4.80 4.70 0 0 0
18/02/2020
4.60
 5,000 4.80 4.80 4.60 0 0 0
17/02/2020
4.80
 0 4.80 4.80 4.80 0 0 0
14/02/2020
4.80
 2,400 4.70 4.90 4.80 0 0 0
13/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
12/02/2020
4.70
 100 4.80 4.80 4.70 0 0 0
11/02/2020
4.80
 7,000 4.90 4.90 4.60 0 0 0
10/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
07/02/2020
4.90
 100 4.90 4.90 4.90 0 0 0
06/02/2020
4.90
 100 4.70 4.90 4.90 0 0 0
05/02/2020
4.70
 0 4.80 4.70 4.70 0 0 0
04/02/2020
4.80
 2,000 4.80 4.80 4.60 0 0 0
03/02/2020
4.80
 2,500 4.90 4.90 4.80 0 0 0
31/01/2020
4.90
 17,500 4.90 5 4.90 0 0 0
30/01/2020
4.90
 5,200 4.80 4.90 4.70 0 0 0
22/01/2020
4.80
 5,000 4.40 4.80 4.40 0 0 0
21/01/2020
4.40
 10,900 4.50 4.60 4.40 0 0 0
20/01/2020
4.50
 17,800 4.50 4.60 4.40 0 0 0
17/01/2020
4.50
 7,400 3.80 4.70 4.50 0 0 0
16/01/2020
3.80
 19,400 4.40 4.90 3.80 0 0 0
15/01/2020
4.40
 12,000 4.40 4.40 4.40 0 0 0
14/01/2020
4.40
 14,100 4.40 5 4.40 0 0 0
13/01/2020
4.40
 29,000 5.10 5.10 4.40 0 0 0
10/01/2020
5.10
 0 5.10 5.10 5.10 0 0 0
09/01/2020
5.10
 0 5.10 5.10 5.10 0 0 0
08/01/2020
5.10
 3,000 4.90 5.10 5.10 0 0 0
07/01/2020
4.90
 4,600 4.90 4.90 4.90 0 0 0
06/01/2020
4.90
 1,000 5 5 4.90 0 0 0
03/01/2020
5
 400 5 5 5 0 0 0
02/01/2020
5
 1,000 4.80 5 5 0 0 0
31/12/2019
4.80
 2,000 5 5 4.80 0 0 0
30/12/2019
5
 0 4.80 5 5 0 0 0
27/12/2019
4.80
 4,600 4.90 5.20 4.80 0 0 0
26/12/2019
4.90
 9,830 4.90 5.20 4.90 0 0 0
25/12/2019
4.90
 20,000 5.10 5.10 4.90 0 0 0
24/12/2019
5.10
 0 5 5.10 5.10 0 0 0
23/12/2019
5
 10,000 5.20 5.30 5 0 0 0
20/12/2019
5.20
 0 5.20 5.20 5.20 0 0 0
19/12/2019
5.20
 2,020 5 5.20 5.20 0 0 0
18/12/2019
5
 17,800 4.90 5.40 5 0 0 0
17/12/2019
4.90
 7,000 5 5 4.80 0 0 0
16/12/2019
5
 13,000 5 5.30 5 0 0 0
13/12/2019
5
 100 5 5 5 0 0 0
12/12/2019
5
 800 5 5 5 0 0 0
11/12/2019
5
 12,000 4.80 5 5 0 0 0
10/12/2019
4.80
 100 5.10 5.10 4.80 0 0 0
09/12/2019
5.10
 2,700 5 5.10 5.10 0 0 0
06/12/2019
5
 100 4.90 5 5 0 0 0
05/12/2019
4.90
 0 4.90 4.90 4.90 0 0 0
04/12/2019
4.90
 0 4.90 4.90 4.90 0 0 0
03/12/2019
4.90
 4,500 4.90 4.90 4.90 0 0 0
02/12/2019
4.90
 0 4.90 4.90 4.90 0 0 0
29/11/2019
4.90
 4,200 5 5 4.90 0 0 0
28/11/2019
5
 0 5 5 5 0 0 0
27/11/2019
5
 100 4.90 5 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |