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)
04/01/2022
22.10
 27,400 22.01 22.10 21.67 0 0 0
31/12/2021
21.93
 55,800 21.93 22.18 21.93 0 0 0
30/12/2021
21.84
 63,037 20.99 22.01 20.82 0 0 0
29/12/2021
21.08
 46,133 21.25 21.33 20.99 0 0 0
28/12/2021
21.25
 104,800 21.84 21.84 21.08 0 0 0
27/12/2021
21.84
 22,000 22.01 22.01 21.76 0 0 0
24/12/2021
22.01
 57,748 21.67 22.52 21.42 0 0 0
23/12/2021
22.01
 88,000 22.52 22.52 21.67 0 0 0
22/12/2021
22.61
 80,579 22.61 22.78 22.10 0 0 0
21/12/2021
22.86
 76,400 23.12 23.12 22.52 0 0 0
20/12/2021
22.86
 59,700 23.03 23.37 22.69 0 0 0
17/12/2021
23.03
 86,804 23.12 23.20 22.69 0 0 0
16/12/2021
23.12
 51,001 23.12 23.12 22.95 0 0 0
15/12/2021
23.12
 56,200 23.37 23.37 22.95 0 0 0
14/12/2021
23.37
 131,500 22.44 23.80 22.35 0 0 0
13/12/2021
22.52
 42,606 22.52 22.61 22.27 0 0 0
10/12/2021
22.18
 24,100 22.27 22.27 22.10 0 0 0
09/12/2021
22.44
 30,400 22.10 22.52 21.76 0 0 0
08/12/2021
22.35
 31,200 21.59 22.35 21.59 0 0 0
07/12/2021
21.76
 85,000 21.25 21.93 21.25 0 0 0
06/12/2021
21.08
 167,000 22.52 22.52 20.82 0 0 0
03/12/2021
22.52
 119,010 23.20 23.20 22.52 0 0 0
02/12/2021
23.37
 61,114 23.29 23.80 22.95 0 0 0
01/12/2021
23.29
 72,708 23.37 23.37 22.95 0 0 0
30/11/2021
23.20
 160,400 23.54 23.80 22.95 0 0 0
29/11/2021
23.54
 109,722 22.78 23.54 22.27 0 0 0
26/11/2021
23.37
 183,100 22.95 23.63 22.27 0 0 0
25/11/2021
23.12
 123,400 23.80 23.97 22.86 0 0 0
24/11/2021
23.29
 94,618 24.56 24.56 22.86 0 0 0
23/11/2021
23.71
 211,800 22.78 23.71 22.10 0 0 0
22/11/2021
22.78
 338,930 24.90 25.24 22.61 0 0 0
19/11/2021
25.07
 283,706 25.84 26.35 22.10 0 0 0
18/11/2021
26.01
 324,510 25.67 26.26 25.16 0 0 0
17/11/2021
25.58
 142,035 25.84 25.92 24.90 0 0 0
16/11/2021
25.92
 419,510 24.82 26.60 24.82 0 0 0
15/11/2021
25.07
 220,714 25.24 25.24 24.31 0 0 0
12/11/2021
25.58
 162,350 25.50 25.58 24.82 0 0 0
11/11/2021
25.67
 316,310 26.01 26.01 25.07 0 0 0
10/11/2021
26.09
 577,720 23.37 26.60 23.37 0 0 0
09/11/2021
23.29
 131,148 23.37 23.37 22.95 0 0 0
08/11/2021
23.63
 459,697 22.35 23.80 22.10 0 0 0
05/11/2021
22.27
 259,350 22.52 22.69 22.10 0 0 0
04/11/2021
22.44
 312,500 21.93 22.61 21.67 0 0 0
03/11/2021
22.01
 564,305 22.27 22.95 21.67 0 0 0
02/11/2021
22.27
 296,000 22.35 22.95 21.93 0 0 0
01/11/2021
22.35
 693,731 20.14 22.61 20.14 0 0 0
29/10/2021
20.14
 319,100 20.65 20.65 19.80 0 0 0
28/10/2021
20.48
 280,220 20.82 20.82 20.14 0 0 0
27/10/2021
20.65
 276,034 20.91 21.76 20.57 0 0 0
26/10/2021
20.65
 324,460 20.40 20.74 19.21 0 0 0
25/10/2021
20.40
 813,315 19.21 21.08 18.70 0 0 0
22/10/2021
19.12
 221,100 18.27 19.89 18.27 0 0 0
21/10/2021
18.44
 117,000 18.61 18.61 18.19 0 0 0
20/10/2021
18.53
 205,913 18.70 19.04 18.27 0 0 0
19/10/2021
18.87
 191,230 19.12 19.21 18.61 0 0 0
18/10/2021
19.38
 196,600 19.29 19.63 19.04 0 0 0
15/10/2021
19.29
 173,600 19.63 19.89 19.29 0 0 0
14/10/2021
19.55
 300,558 19.12 19.80 19.12 0 0 0
13/10/2021
19.12
 417,422 18.19 19.29 18.02 0 0 0
12/10/2021
18.19
 196,717 18.19 18.36 18.02 0 0 0
11/10/2021
18.27
 113,600 18.10 18.36 18.10 0 0 0
08/10/2021
18.19
 161,550 18.27 18.36 17.93 0 0 0
07/10/2021
18.53
 106,100 18.70 18.70 17.93 0 0 0
06/10/2021
18.70
 139,200 18.61 18.87 18.27 0 0 0
05/10/2021
18.61
 414,118 17.25 19.12 17.25 0 0 0
04/10/2021
17.42
 154,300 17.34 17.59 16.91 0 0 0
01/10/2021
17.34
 159,800 17.85 17.85 17.34 0 0 0
30/09/2021
17.76
 245,329 17.17 18.36 17.17 0 0 0
29/09/2021
17.17
 109,600 16.66 17.17 16.15 0 0 0
28/09/2021
16.66
 212,200 16.06 16.74 15.47 0 0 0
27/09/2021
15.98
 475,046 17.25 17.25 15.89 0 0 0
24/09/2021
17.85
 566,050 19.72 19.72 17.42 0 0 0
23/09/2021
19.38
 410,757 20.40 20.74 18.95 0 0 0
22/09/2021
20.40
 389,060 20.40 21.16 19.97 0 0 0
21/09/2021
20.31
 326,750 19.97 20.40 19.46 0 0 0
20/09/2021
20.31
 266,803 21.16 21.25 19.80 0 0 0
17/09/2021
20.91
 174,000 21.50 21.59 20.31 0 0 0
16/09/2021
21.50
 561,000 19.80 22.44 19.55 0 0 0
15/09/2021
19.72
 120,400 19.80 19.97 19.12 0 0 0
14/09/2021
19.80
 513,600 19.97 20.40 19.38 0 0 0
13/09/2021
19.63
 256,300 20.06 20.23 19.04 0 0 0
10/09/2021
19.97
 292,818 20.14 20.31 19.55 0 0 0
09/09/2021
20.14
 937,390 18.44 21.25 18.02 0 0 0
08/09/2021
19.04
 202,632 19.63 19.63 18.53 0 0 0
07/09/2021
19.55
 298,501 20.06 20.40 19.12 0 0 0
06/09/2021
20.06
 618,028 19.63 20.65 18.10 0 0 0
01/09/2021
19.55
 992,660 19.97 19.97 18.27 0 0 0
31/08/2021
17.76
 517,062 16.32 17.76 16.06 0 0 0
30/08/2021
16.06
 350,500 15.04 16.15 14.96 0 0 0
27/08/2021
15.21
 758,714 13.94 15.21 13.68 0 0 0
26/08/2021
13.94
 116,021 13.60 14.11 13.51 0 0 0
25/08/2021
13.68
 84,500 14.02 14.11 13.51 0 0 0
24/08/2021
13.77
 238,835 13.94 14.79 13.60 0 0 0
23/08/2021
13.68
 340,050 13.60 13.77 12.75 0 0 0
20/08/2021
13.34
 533,320 14.28 14.28 13.09 0 0 0
19/08/2021
14.45
 83,900 14.45 14.53 14.19 0 0 0
18/08/2021
14.36
 188,358 14.36 14.62 14.19 0 0 0
17/08/2021
14.36
 546,100 13.68 15.21 13.43 0 0 0
16/08/2021
13.68
 103,320 13.26 13.94 13.17 0 0 0
13/08/2021
13.60
 260,306 13.34 13.77 12.92 0 0 0

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