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)
12/08/2021
13.43
 279,500 13.85 14.02 13.43 0 0 0
11/08/2021
13.94
 213,300 14.02 14.45 13.68 0 0 0
10/08/2021
14.02
 391,100 13.09 14.36 13.09 0 0 0
09/08/2021
13.09
 168,942 13.00 13.17 12.66 0 0 0
06/08/2021
13.00
 251,300 12.75 13.34 12.66 0 0 0
05/08/2021
12.83
 132,200 12.75 12.92 12.58 0 0 0
04/08/2021
12.92
 421,376 12.49 13.43 12.41 0 0 0
03/08/2021
12.41
 132,600 12.41 12.75 12.24 0 0 0
02/08/2021
12.41
 497,736 11.47 12.92 11.39 0 0 0
30/07/2021
11.39
 154,400 11.47 11.81 11.39 0 0 0
29/07/2021
11.56
 66,800 11.47 11.56 11.39 0 0 0
28/07/2021
11.47
 98,300 11.90 11.90 11.47 0 0 0
27/07/2021
11.73
 60,900 11.98 12.07 11.64 0 0 0
26/07/2021
11.73
 66,100 11.47 11.90 11.22 0 0 0
23/07/2021
11.64
 134,700 11.73 12.15 11.47 0 0 0
22/07/2021
12.07
 113,110 11.39 12.15 11.30 0 0 0
21/07/2021
11.64
 102,100 11.90 12.24 11.47 0 0 0
20/07/2021
11.56
 220,800 10.37 11.56 10.37 0 0 0
19/07/2021
10.62
 164,300 10.20 10.71 9.69 0 0 0
16/07/2021
10.20
 50,500 10.20 10.37 10.03 0 0 0
15/07/2021
10.20
 21,600 10.20 10.28 10.20 0 0 0
14/07/2021
10.03
 33,700 10.20 10.45 10.03 0 0 0
13/07/2021
10.11
 50,400 9.86 10.54 9.86 0 0 0
12/07/2021
9.94
 124,400 10.20 10.20 9.52 0 0 0
09/07/2021
10.54
 113,700 10.62 10.88 10.45 0 0 0
08/07/2021
10.88
 68,100 10.79 10.96 10.62 0 0 0
07/07/2021
10.79
 184,200 11.64 11.64 10.20 0 0 0
06/07/2021
11.73
 230,000 12.07 12.15 11.47 0 0 0
05/07/2021
12.24
 217,300 12.24 12.32 11.98 0 0 0
02/07/2021
12.32
 188,921 12.58 12.58 12.07 0 0 0
01/07/2021
12.49
 98,500 12.41 12.49 12.24 0 0 0
30/06/2021
12.41
 214,300 12.41 12.58 12.15 0 0 0
29/06/2021
12.32
 121,721 12.49 12.58 12.24 0 0 0
28/06/2021
12.41
 156,000 12.66 13.09 12.32 0 0 0
25/06/2021
12.58
 59,605 12.49 12.58 12.24 0 0 0
24/06/2021
12.49
 124,605 12.24 12.66 12.07 0 0 0
23/06/2021
12.24
 342,200 12.66 12.66 11.98 0 0 0
22/06/2021
12.66
 317,700 12.66 13.17 12.49 0 0 0
21/06/2021
12.66
 256,700 12.32 12.66 12.15 300 0 0
18/06/2021
12.32
 311,100 11.81 12.41 11.81 0 0 0
17/06/2021
11.81
 252,700 11.73 11.81 11.13 0 0 0
16/06/2021
11.73
 76,731 11.64 12.07 11.64 0 0 0
15/06/2021
11.81
 443,000 11.13 12.15 11.13 0 0 0
14/06/2021
11.05
 505,300 10.71 11.30 10.54 0 0 0
11/06/2021
10.71
 75,920 10.79 10.96 10.45 0 0 0
10/06/2021
10.79
 142,400 10.88 10.88 10.28 0 0 0
09/06/2021
10.62
 220,900 10.03 10.79 9.86 0 0 0
08/06/2021
10.11
 247,700 10.54 10.71 9.86 0 0 0
07/06/2021
10.54
 247,966 10.71 10.88 10.37 0 0 0
04/06/2021
10.62
 188,400 10.88 10.88 10.54 0 0 0
03/06/2021
10.88
 301,200 11.22 11.22 10.79 0 0 0
02/06/2021
10.96
 519,644 10.71 11.39 10.71 0 0 0
01/06/2021
10.96
 253,409 10.37 11.05 10.20 0 0 0
31/05/2021
10.37
 122,785 10.37 10.54 10.11 0 0 0
28/05/2021
10.37
 176,623 10.03 10.79 9.86 0 0 0
27/05/2021
10.20
 163,127 10.11 10.28 9.94 0 0 0
26/05/2021
10.11
 250,300 10.62 10.62 9.86 0 0 0
25/05/2021
10.45
 415,608 10.88 11.47 10.20 0 0 0
24/05/2021
10.88
 350,200 10.37 11.05 10.37 0 0 0
21/05/2021
10.37
 472,460 9.35 10.71 9.35 0 0 0
20/05/2021
9.35
 243,601 9.18 9.52 9.18 0 0 0
19/05/2021
9.09
 484,370 8.92 9.52 8.84 0 0 0
18/05/2021
8.84
 206,301 8.50 8.92 8.50 0 0 0
17/05/2021
8.58
 134,900 8.67 8.67 8.50 0 0 0
14/05/2021
8.75
 83,200 8.92 8.92 8.58 0 0 0
13/05/2021
8.92
 134,100 9.09 9.18 8.84 0 0 0
12/05/2021
9.09
 346,960 8.58 9.26 8.58 0 0 0
11/05/2021
8.75
 203,340 8.50 8.84 8.33 0 0 0
10/05/2021
8.33
 82,500 8.33 8.41 8.24 0 0 0
07/05/2021
8.33
 138,800 8.58 8.58 8.33 0 0 0
06/05/2021
8.58
 127,500 8.58 8.67 8.41 0 0 0
05/05/2021
8.50
 122,800 8.50 8.67 8.50 0 0 0
04/05/2021
8.58
 145,900 8.50 8.58 8.24 0 0 0
29/04/2021
8.67
 55,200 8.75 8.84 8.58 0 0 0
28/04/2021
8.75
 100,700 8.41 8.84 8.41 0 0 0
27/04/2021
8.58
 99,300 8.50 8.67 8.41 0 0 0
26/04/2021
8.58
 141,500 9.09 9.09 8.50 0 0 0
23/04/2021
8.84
 356,100 8.75 8.92 8.33 0 0 0
22/04/2021
8.92
 292,500 9.86 9.86 8.84 0 0 0
20/04/2021
9.69
 473,600 9.86 10.20 9.26 0 0 0
19/04/2021
9.26
 803,400 8.16 9.26 8.16 0 0 0
16/04/2021
8.16
 118,000 8.16 8.24 7.82 0 0 0
15/04/2021
8.16
 80,700 8.33 8.33 8.16 0 0 0
14/04/2021
8.33
 97,300 8.16 8.33 8.16 0 0 0
13/04/2021
8.16
 120,100 8.50 8.50 8.16 0 0 0
12/04/2021
8.50
 80,900 8.67 8.67 8.41 0 0 0
09/04/2021
8.67
 144,900 8.75 8.84 8.67 0 0 0
08/04/2021
8.75
 232,900 8.67 8.92 8.58 0 0 0
07/04/2021
8.75
 171,100 8.33 8.75 8.24 0 0 0
06/04/2021
8.41
 149,300 8.16 8.41 8.07 0 0 0
05/04/2021
8.16
 125,900 8.24 8.24 8.07 0 0 0
02/04/2021
8.24
 153,200 8.24 8.24 8.16 0 0 0
01/04/2021
8.24
 119,900 8.33 8.41 8.07 0 0 0
31/03/2021
8.24
 89,600 8.24 8.33 8.07 0 0 0
30/03/2021
8.33
 54,400 8.41 8.41 8.16 0 0 0
29/03/2021
8.33
 58,600 8.41 8.41 8.16 0 0 0
26/03/2021
8.33
 213,300 8.24 8.33 7.82 0 0 0
25/03/2021
8.24
 79,448 8.33 8.41 8.16 0 0 0
24/03/2021
8.33
 182,100 8.41 8.41 8.07 0 0 0
23/03/2021
8.50
 101,800 8.50 8.58 8.41 0 0 0

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