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)
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
23/04/2019
4.90
 1,500 4.80 4.90 4.90 0 0 0
22/04/2019
4.80
 5,000 5.10 5.10 4.80 0 5,000 -0.0
19/04/2019
5.10
 0 5.10 5.10 5.10 0 0 0
18/04/2019
5.10
 100 4.80 5.10 5.10 0 0 0
17/04/2019
4.80
 11,700 5 5 4.80 0 0 0
16/04/2019
5
 100 5.20 5.20 5 0 0 0
12/04/2019
5.20
 3,400 5.20 5.20 4.80 0 0 0
11/04/2019
5.20
 3,000 5.10 5.20 5.20 0 0 0
10/04/2019
5.10
 15,900 5 5.10 5 0 0 0
09/04/2019
5
 600 5 5.20 5 0 0 0
08/04/2019
5
 6,000 5 5 5 0 0 0
05/04/2019
5
 600 4.80 5.20 5 0 0 0
04/04/2019
4.80
 10,200 5 5.20 4.80 0 0 0
03/04/2019
5
 0 5 5 5 0 0 0
02/04/2019
5
 800 4.80 5 5 0 0 0
01/04/2019
4.80
 57,400 5 5.30 4.80 0 0 0
29/03/2019
5
 800 5 5 5 0 0 0
28/03/2019
5
 0 5 5 5 0 0 0
27/03/2019
5
 0 5 5 5 0 0 0
26/03/2019
5
 3,100 5 5 5 0 0 0
25/03/2019
5
 0 5 5 5 0 0 0
22/03/2019
5
 2,000 5.40 5.40 5 0 0 0
21/03/2019
5.40
 0 5.40 5.40 5.40 0 0 0
20/03/2019
5.40
 800 5.10 5.40 5.40 0 0 0
19/03/2019
5.10
 710 5.40 5.40 5 0 0 0
18/03/2019
5.40
 3,700 5.10 5.40 5 0 0 0
15/03/2019
5.10
 7,600 4.70 5.40 5.10 0 0 0
14/03/2019
4.70
 110 5.30 5.30 4.70 0 0 0
13/03/2019
5.30
 0 5.30 5.30 5.30 0 0 0
12/03/2019
5.30
 8,200 5.20 5.30 5 0 0 0
11/03/2019
5.20
 1,000 5 5.20 5.20 0 0 0
08/03/2019
5
 0 5 5 5 0 0 0
07/03/2019
5
 0 5 5 5 0 0 0
06/03/2019
5
 5,000 5.10 5.10 5 0 0 0
05/03/2019
5.10
 0 5.10 5.10 5.10 0 0 0
04/03/2019
5.10
 0 5.30 5.10 5.10 0 0 0
01/03/2019
5.30
 2,700 5.30 5.30 5 0 0 0
28/02/2019
5.30
 7,500 5.50 5.50 5.30 0 0 0
27/02/2019
5.50
 0 5.50 5.50 5.50 0 0 0
26/02/2019
5.50
 0 5.50 5.50 5.50 0 0 0
25/02/2019
5.50
 0 5.70 5.50 5.50 0 0 0
22/02/2019
5.70
 2,900 5.40 5.70 5.40 0 0 0
21/02/2019
5.40
 2,000 5 5.40 5.40 0 0 0
20/02/2019
5
 0 5 5 5 0 0 0
19/02/2019
5
 400 5 5 5 0 0 0
18/02/2019
5
 0 5 5 5 0 0 0
15/02/2019
5
 130 5 5 5 0 0 0
14/02/2019
5
 1,000 5.40 5.40 5 0 0 0
13/02/2019
5.40
 0 5.40 5.40 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |