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)
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
16/09/2019
5.10
 18,100 5.20 5.20 5 0 0 0
13/09/2019
5.20
 9,010 5.10 5.30 5.20 0 0 0
12/09/2019
5.10
 2,000 5 5.10 5.10 0 0 0
11/09/2019
5
 1,000 5 5 5 0 0 0
10/09/2019
5
 6,900 4.90 5.20 4.90 0 0 0
09/09/2019
4.90
 4,000 5.10 5.10 4.90 0 0 0
06/09/2019
5.10
 4,300 5.30 5.30 4.90 100 0 0.0
05/09/2019
5.30
 25,400 4.80 5.50 4.80 0 0 0
04/09/2019
4.80
 40,700 5 5.30 4.80 0 0 0
03/09/2019
5
 19,800 5.50 5.50 5 0 0 0
30/08/2019
5.50
 300 5.70 5.80 5.50 0 0 0
29/08/2019
5.70
 64,444 5.20 5.80 5.40 0 0 0
28/08/2019
5.20
 11,820 4.60 5.20 5 0 0 0
27/08/2019
4.60
 9,500 4.90 4.90 4.60 0 0 0
26/08/2019
4.90
 1,800 5 5 4.50 0 0 0
23/08/2019
5
 0 5 5 5 0 0 0
22/08/2019
5
 0 5 5 5 0 0 0
21/08/2019
5
 0 5 5 5 0 0 0
20/08/2019
5
 2,000 5 5 5 0 0 0
19/08/2019
5
 0 4.90 5 5 0 0 0
16/08/2019
4.90
 9,200 4.70 5 4.90 0 0 0
15/08/2019
4.70
 16,300 5 5 4.70 0 0 0
14/08/2019
5
 4,500 5 5 5 0 0 0
13/08/2019
5
 5,500 4.90 5 5 0 0 0
12/08/2019
4.90
 3,000 5 5 4.90 0 0 0
09/08/2019
5
 6,100 5.30 5.30 4.80 0 0 0
08/08/2019
5.30
 0 5.40 5.30 5.30 0 0 0
07/08/2019
5.40
 30,400 5 5.50 5 0 0 0
06/08/2019
5
 2,900 4.80 5 4.80 0 0 0
05/08/2019
4.80
 5,600 4.80 4.80 4.80 0 0 0
02/08/2019
4.80
 26,200 4.80 4.80 4.80 0 0 0
01/08/2019
4.80
 25,300 5 5 4.70 0 0 0
31/07/2019
5
 10,300 5 5 5 0 0 0
30/07/2019
5
 6,500 5.10 5.10 5 0 0 0
29/07/2019
5.10
 4,500 5.10 5.10 5.10 0 0 0
26/07/2019
5.10
 2,200 5.20 5.20 5.10 0 0 0
25/07/2019
5.20
 5,000 5.20 5.20 5 0 0 0
24/07/2019
5.20
 400 5 5.20 5.20 0 0 0
23/07/2019
5
 2,000 5 5.30 5 0 0 0
22/07/2019
5
 41,700 5.10 5.10 5 0 0 0
19/07/2019
5.10
 20,200 5.10 5.40 5.10 0 0 0
18/07/2019
5.10
 37,500 5.30 5.40 5.10 0 0 0
17/07/2019
5.30
 7,400 5.40 5.40 5.30 0 0 0
16/07/2019
5.40
 8,510 5.30 5.40 5.30 0 0 0
15/07/2019
5.30
 23,600 5.30 5.40 5.30 0 0 0
12/07/2019
5.30
 33,700 5.40 5.50 5.30 0 0 0
11/07/2019
5.40
 27,000 5.50 5.50 5.30 0 0 0
10/07/2019
5.50
 33,800 5.40 5.50 5.30 0 0 0
09/07/2019
5.40
 73,206 5.90 5.90 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |