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)
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
08/07/2019
5.90
 16,200 5.80 5.90 5.50 0 0 0
05/07/2019
5.80
 6,100 5.90 6.10 5.70 0 0 0
04/07/2019
5.90
 296,816 6.10 6.60 5.90 0 0 0
03/07/2019
6.10
 36,538 5.60 6.10 5.30 0 0 0
02/07/2019
5.60
 20,900 5.90 5.90 5.60 0 0 0
01/07/2019
5.90
 21,400 5.70 6 5.70 0 0 0
28/06/2019
5.70
 35,060 5.80 6.10 5.70 0 0 0
27/06/2019
5.80
 82,900 5.40 5.80 5.20 0 0 0
26/06/2019
5.40
 33,400 4.70 5.40 4.70 0 0 0
25/06/2019
4.70
 26,000 4.70 5.10 4.70 0 0 0
24/06/2019
4.70
 0 4.70 4.70 4.70 0 0 0
21/06/2019
4.70
 0 4.80 4.70 4.70 0 0 0
20/06/2019
4.80
 2,004 4.90 4.90 4.50 0 0 0
19/06/2019
4.90
 0 4.90 4.90 4.90 0 0 0
18/06/2019
4.90
 100 4.60 4.90 4.90 0 0 0
17/06/2019
4.60
 2,000 4.90 4.90 4.60 0 0 0
14/06/2019
4.90
 1,000 4.60 4.90 4.90 0 0 0
13/06/2019
4.60
 0 4.60 4.60 4.60 0 0 0
12/06/2019
4.60
 300 4.80 4.80 4.60 0 0 0
11/06/2019
4.80
 0 4.80 4.80 4.80 0 0 0
10/06/2019
4.80
 0 4.80 4.80 4.80 0 0 0
07/06/2019
4.80
 0 4.80 4.80 4.80 0 0 0
06/06/2019
4.80
 0 4.80 4.80 4.80 0 0 0
05/06/2019
4.80
 2,700 4.90 4.90 4.80 0 0 0
04/06/2019
4.90
 2,000 4.70 4.90 4.90 0 0 0
03/06/2019
4.70
 1,000 4.60 4.70 4.70 0 0 0
31/05/2019
4.60
 8,600 4.70 4.70 4.60 0 0 0
30/05/2019
4.70
 300 5 5 4.60 0 0 0
29/05/2019
5
 100 4.60 5 5 0 0 0
28/05/2019
4.60
 4,000 4.60 4.60 4.60 0 0 0
27/05/2019
4.60
 10,700 4.50 4.60 4.60 0 0 0
24/05/2019
4.50
 106 4.60 4.60 4.50 0 0 0
23/05/2019
4.60
 100 5.10 5.10 4.60 0 0 0
22/05/2019
5.10
 1,702 5.20 5.20 5.10 0 0 0
21/05/2019
5.20
 4,100 4.90 5.20 5.10 0 0 0
20/05/2019
4.90
 4,200 4.30 4.90 4.70 0 0 0
17/05/2019
4.30
 0 4.30 4.30 4.30 0 0 0
16/05/2019
4.30
 0 4.30 4.30 4.30 0 0 0
15/05/2019
4.30
 100 4.80 4.80 4.30 0 0 0
14/05/2019
4.80
 1,000 4.80 4.80 4.70 0 0 0
13/05/2019
4.80
 3,800 4.80 4.80 4.50 0 0 0
10/05/2019
4.80
 100 4.50 4.80 4.80 0 0 0
09/05/2019
4.50
 6,400 4.60 4.60 4.50 0 0 0
08/05/2019
4.60
 6,270 4.80 4.80 4.10 0 0 0
07/05/2019
4.80
 0 4.80 4.80 4.80 0 0 0
06/05/2019
4.80
 0 4.80 4.80 4.80 0 0 0
03/05/2019
4.80
 0 4.80 4.80 4.80 0 0 0
02/05/2019
4.80
 0 4.80 4.80 4.80 0 0 0
26/04/2019
4.80
 3,000 5 5 4.80 0 0 0
25/04/2019
5
 0 5 5 5 0 0 0
24/04/2019
5
 100 4.90 5 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |