CTCP Nhựa Việt Nam (vnp)

10
-0.10
(-0.99%)
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
(2024-10-29) 		-0.90 -8.26% 156,300 -1,500 -0.0
10
10.90
10
2 tháng
(2024-09-30) 		-0.70 -6.54% 202,900 -1,500 -0.0
10
11
10
3 tháng
(2024-08-30) 		-1.10 -9.91% 774,164 -1,500 -0.0
10
11.40
10
6 tháng
(2024-06-03) 		-2.30 -18.70% 2,601,278 -1,500 -0.0
10
13.90
10
12 tháng
(2023-12-04) 		-2.30 -18.70% 4,959,767 -1,500 -0.0
10
13.90
10
24 tháng
(2022-12-09) 		-2.30 -18.70% 7,750,893 -34,300 -0.4
9.50
15.50
10
36 tháng
(2021-12-14) 		-17.50 -63.64% 19,504,858 -34,200 -0.5
8
28.80
10
60 tháng
(2019-12-25) 		5.10 104.08% 88,664,263 773 -0.1
3.70
30.70
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2019
4.90
 11,300 5 5 4.90 0 0 0
25/11/2019
5
 0 5 5 5 0 0 0
22/11/2019
5
 2,000 4.90 5 5 0 0 0
21/11/2019
4.90
 7,000 5 5 4.60 0 0 0
20/11/2019
5
 0 5 5 5 0 0 0
19/11/2019
5
 0 5 5 5 0 0 0
18/11/2019
5
 2,000 4.90 5 5 0 0 0
15/11/2019
4.90
 3,600 4.90 4.90 4.90 0 0 0
14/11/2019
4.90
 0 4.90 4.90 4.90 0 0 0
13/11/2019
4.90
 2,900 5.10 5.10 4.90 0 0 0
12/11/2019
5.10
 0 5.10 5.10 5.10 0 0 0
11/11/2019
5.10
 0 5.10 5.10 5.10 0 0 0
08/11/2019
5.10
 200 5 5.10 5.10 0 0 0
07/11/2019
5
 0 5 5 5 0 0 0
06/11/2019
5
 0 5 5 5 0 0 0
05/11/2019
5
 600 5 5 5 0 0 0
04/11/2019
5
 0 5 5 5 0 0 0
01/11/2019
5
 46,800 5 5 5 0 0 0
31/10/2019
5
 0 5 5 5 0 0 0
30/10/2019
5
 3,000 5 5.20 5 0 0 0
29/10/2019
5
 3,000 4.80 5 5 0 0 0
28/10/2019
4.80
 1,010 4.90 4.90 4.80 0 0 0
25/10/2019
4.90
 3,800 4.90 5.10 4.90 0 0 0
24/10/2019
4.90
 0 4.90 4.90 4.90 0 0 0
23/10/2019
4.90
 0 4.90 4.90 4.90 0 0 0
22/10/2019
4.90
 26,000 4.90 4.90 4.90 0 0 0
21/10/2019
4.90
 0 4.90 4.90 4.90 0 0 0
18/10/2019
4.90
 0 4.90 4.90 4.90 0 0 0
17/10/2019
4.90
 5,000 4.90 4.90 4.90 0 0 0
16/10/2019
4.90
 0 4.90 4.90 4.90 0 0 0
15/10/2019
4.90
 4,300 4.90 4.90 4.80 0 0 0
14/10/2019
4.90
 0 4.80 4.90 4.90 0 0 0
11/10/2019
4.80
 1,300 4.90 4.90 4.80 0 0 0
10/10/2019
4.90
 500 5 5 4.90 0 0 0
09/10/2019
5
 3,100 5 5 4.90 0 0 0
08/10/2019
5
 2,060 5 5 5 0 0 0
07/10/2019
5
 13,900 4.90 5 4.90 0 0 0
04/10/2019
4.90
 0 4.90 4.90 4.90 0 0 0
03/10/2019
4.90
 5,000 4.80 4.90 4.90 0 0 0
02/10/2019
4.80
 6,000 4.80 4.80 4.70 0 0 0
01/10/2019
4.80
 0 4.80 4.80 4.80 0 0 0
30/09/2019
4.80
 9,000 4.90 4.90 4.70 0 0 0
27/09/2019
4.90
 8,010 4.90 4.90 4.90 0 0 0
26/09/2019
4.90
 17,500 5 5 4.90 0 0 0
25/09/2019
5
 2,700 5 5 5 0 0 0
24/09/2019
5
 2,400 5 5 4.90 0 0 0
23/09/2019
5
 10,900 4.90 5 5 0 0 0
20/09/2019
4.90
 105 5.50 5.50 4.90 0 0 0
19/09/2019
5.50
 4,100 5.10 5.50 5.50 0 0 0
18/09/2019
5.10
 2,300 5 5.10 5 0 0 0
17/09/2019
5
 13,034 5.10 5.10 4.80 0 7,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |