CTCP Nhựa Việt Nam (vnp)

17.50
0.20
(1.16%)
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
(2026-08-19) 		-1 -5.52% 998,800 0 0
17
18.70
17.50
2 tháng
(2026-07-20) 		0.10 0.59% 1,447,800 0 0
16.50
19
17.50
3 tháng
(2026-06-22) 		-1.28 -6.98% 1,804,100 0 0
16.50
19
17.50
6 tháng
(2026-03-23) 		-2.53 -12.88% 4,884,000 0 0
16.47
20.87
17.50
12 tháng
(2025-09-23) 		5.04 41.75% 20,204,900 0 0
11.87
23.17
17.50
24 tháng
(2024-09-30) 		8.01 88.04% 29,001,883 0 0
8.07
23.17
17.50
36 tháng
(2023-10-04) 		6.22 57.19% 34,320,545 0 0
8.07
23.17
17.50
60 tháng
(2021-10-14) 		-2.45 -12.52% 59,636,590 -3,100 -0.1
6.80
26.09
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 8.75 8.92 8.58 0 0 0
07/04/2021
8.75
 171,100 8.41 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 8.24 8.41 8.07 0 0 0
31/03/2021
8.24
 89,600 8.33 8.33 8.07 0 0 0
30/03/2021
8.33
 54,400 8.33 8.41 8.16 0 0 0
29/03/2021
8.33
 58,600 8.33 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 8.50 8.50 8.07 0 0 0
23/03/2021
8.50
 101,800 8.50 8.58 8.41 0 0 0
22/03/2021
8.50
 71,700 8.67 8.75 8.50 0 0 0
19/03/2021
8.67
 130,300 8.67 8.75 8.50 0 0 0
18/03/2021
8.67
 169,000 8.67 8.75 8.50 0 0 0
17/03/2021
8.67
 65,500 8.75 8.75 8.58 0 0 0
16/03/2021
8.75
 172,300 8.75 8.84 8.67 0 0 0
15/03/2021
8.75
 70,600 8.92 8.92 8.75 0 0 0
12/03/2021
8.92
 89,200 9.01 9.01 8.75 0 0 0
11/03/2021
9.01
 97,166 9.09 9.09 8.92 0 0 0
10/03/2021
9.09
 107,400 8.92 9.09 8.84 0 0 0
09/03/2021
8.92
 198,500 9.01 9.09 8.58 0 0 0
08/03/2021
9.01
 183,100 8.75 9.09 8.67 0 0 0
05/03/2021
8.75
 99,049 8.67 8.84 8.33 0 0 0
04/03/2021
8.67
 221,849 8.84 8.84 8.41 0 0 0
03/03/2021
8.84
 175,290 9.01 9.01 8.67 0 0 0
02/03/2021
9.01
 249,900 9.01 9.18 8.92 0 0 0
01/03/2021
9.01
 231,900 9.01 9.09 8.58 0 0 0
26/02/2021
9.01
 160,000 8.84 9.01 8.58 0 0 0
25/02/2021
8.84
 131,730 8.67 9.01 8.58 0 0 0
24/02/2021
8.67
 391,400 8.24 9.01 8.24 0 0 0
23/02/2021
8.24
 298,906 8.07 8.33 7.90 0 200 0.0
22/02/2021
8.07
 99,458 8.07 8.41 7.90 0 0 0
19/02/2021
8.07
 72,600 8.07 8.16 7.90 0 0 0
18/02/2021
8.07
 218,200 7.65 8.50 7.73 0 0 0
17/02/2021
7.65
 89,100 7.73 7.73 7.56 200 0 0.0
09/02/2021
7.73
 43,800 7.48 7.73 7.48 0 0 0
08/02/2021
7.48
 235,000 7.73 7.73 7.31 0 0 0
05/02/2021
7.73
 87,800 7.82 8.16 7.65 0 0 0
04/02/2021
7.82
 135,300 7.65 7.82 7.56 0 0 0
03/02/2021
7.65
 124,100 7.82 7.90 7.56 0 0 0
02/02/2021
7.82
 139,900 7.82 8.58 7.39 0 0 0
01/02/2021
7.82
 355,700 8.50 8.50 7.31 0 0 0
29/01/2021
8.50
 215,500 7.73 8.67 7.14 0 0 0
28/01/2021
7.73
 481,972 8.16 9.18 7.22 0 400 0.0
27/01/2021
8.16
 589,601 7.14 8.16 7.14 0 0 0
26/01/2021
7.14
 296,700 7.39 7.39 7.05 0 0 0
25/01/2021
7.39
 235,572 7.14 7.56 6.97 0 0 0
22/01/2021
7.14
 166,900 7.22 7.39 7.05 0 1,500 0.0
21/01/2021
7.22
 171,200 6.80 7.22 6.88 0 200 0.0
20/01/2021
6.80
 385,500 6.80 7.05 6.37 0 0 0
19/01/2021
6.80
 262,200 7.31 7.39 6.20 1,500 1,000 0.0
18/01/2021
7.31
 163,900 7.22 7.31 7.14 0 1,000 0.0
15/01/2021
7.22
 151,100 7.31 7.31 7.05 200 0 0.0
14/01/2021
7.31
 183,200 7.39 7.48 7.14 0 0 0
13/01/2021
7.39
 301,250 7.39 7.73 7.31 0 0 0
12/01/2021
7.39
 249,700 7.14 7.48 7.14 0 0 0
11/01/2021
7.14
 78,800 6.97 7.14 6.88 0 0 0
08/01/2021
6.97
 117,900 7.05 7.05 6.80 0 0 0
07/01/2021
7.05
 81,500 6.97 7.05 6.80 0 1,100 0.0
06/01/2021
6.97
 52,800 6.97 7.05 6.88 0 0 0
05/01/2021
6.97
 50,500 7.14 7.14 6.88 0 0 0
04/01/2021
7.14
 288,800 6.97 7.22 6.80 900 3,000 0.0
31/12/2020
6.97
 100,500 6.97 7.05 6.80 200 0 0.0
30/12/2020
6.97
 118,300 7.05 7.05 6.88 0 0 0
29/12/2020
7.05
 136,900 7.14 7.31 7.05 0 0 0
28/12/2020
7.14
 167,800 7.39 7.48 7.05 0 0 0
25/12/2020
7.39
 193,700 7.48 7.90 7.22 0 100 0.0
24/12/2020
7.48
 263,900 6.80 7.65 6.54 0 0 0
23/12/2020
6.80
 153,060 6.80 6.88 6.71 0 0 0
22/12/2020
6.80
 99,610 6.71 6.88 6.63 0 0 0
21/12/2020
6.71
 38,400 6.71 6.80 6.63 0 0 0
18/12/2020
6.71
 95,500 6.80 6.80 6.63 0 0 0
17/12/2020
6.80
 97,100 6.80 6.80 6.63 5 0 0
16/12/2020
6.80
 68,000 6.88 6.97 6.71 0 0 0
15/12/2020
6.88
 95,500 6.88 6.97 6.71 0 0 0
14/12/2020
6.88
 117,920 6.88 6.88 6.63 18 200 0.0
11/12/2020
6.88
 136,208 6.80 6.97 6.63 0 0 0
10/12/2020
6.80
 107,768 6.97 7.05 6.71 0 0 0
09/12/2020
6.97
 255,680 7.05 7.14 6.80 0 0 0
08/12/2020
7.05
 442,080 6.37 7.22 6.37 250 0 0.0
07/12/2020
6.37
 197,400 6.29 6.37 6.12 0 0 0
04/12/2020
6.29
 501,900 6.54 6.54 6.03 0 0 0
03/12/2020
6.54
 146,000 6.54 6.63 6.20 0 0 0
02/12/2020
6.54
 106,400 6.63 6.71 6.29 0 0 0
01/12/2020
6.63
 445,910 6.29 6.80 6.46 200 0 0.0
30/11/2020
6.29
 615,800 5.61 6.29 5.61 0 0 0
27/11/2020
5.61
 125,100 5.52 5.61 5.52 200 0 0.0
26/11/2020
5.52
 38,200 5.61 5.61 5.52 200 0 0.0
25/11/2020
5.61
 43,200 5.61 5.61 5.52 0 0 0
24/11/2020
5.61
 165,600 5.44 5.86 5.35 0 0 0
23/11/2020
5.44
 32,100 5.61 5.61 5.44 1,000 0 0
20/11/2020
5.61
 72,920 5.69 5.78 5.52 2,000 0 0.0
19/11/2020
5.69
 115,000 5.52 5.78 5.52 3,000 0 0.0
18/11/2020
5.52
 89,000 5.44 5.61 5.44 0 0 0

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