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)
05/02/2020
3.99
 0 3.99 3.99 3.99 0 0 0
04/02/2020
4.08
 2,000 3.91 4.08 3.91 0 0 0
03/02/2020
4.08
 2,500 4.08 4.08 4.08 0 0 0
31/01/2020
4.16
 17,500 4.16 4.25 4.16 0 0 0
30/01/2020
4.16
 5,200 3.99 4.16 3.99 0 0 0
22/01/2020
4.08
 5,000 3.74 4.08 3.74 0 0 0
21/01/2020
3.74
 10,900 3.91 3.91 3.74 0 0 0
20/01/2020
3.82
 17,800 3.82 3.91 3.74 0 0 0
17/01/2020
3.82
 7,400 3.91 3.99 3.82 0 0 0
16/01/2020
3.23
 19,400 4.16 4.16 3.23 0 0 0
15/01/2020
3.74
 12,000 3.74 3.74 3.74 0 0 0
14/01/2020
3.74
 14,100 4.25 4.25 3.74 0 0 0
13/01/2020
3.74
 29,000 3.91 3.91 3.74 0 0 0
10/01/2020
4.33
 0 4.33 4.33 4.33 0 0 0
09/01/2020
4.33
 0 4.33 4.33 4.33 0 0 0
08/01/2020
4.33
 3,000 4.33 4.33 4.33 0 0 0
07/01/2020
4.16
 4,600 4.16 4.16 4.16 0 0 0
06/01/2020
4.16
 1,000 4.16 4.16 4.16 0 0 0
03/01/2020
4.25
 400 4.25 4.25 4.25 0 0 0
02/01/2020
4.25
 1,000 4.25 4.25 4.25 0 0 0
31/12/2019
4.08
 2,000 4.25 4.25 4.08 0 0 0
30/12/2019
4.25
 0 4.08 4.25 4.25 0 0 0
27/12/2019
4.08
 4,600 4.16 4.42 4.08 0 0 0
26/12/2019
4.16
 9,830 4.16 4.42 4.16 0 0 0
25/12/2019
4.16
 20,000 4.33 4.33 4.16 0 0 0
24/12/2019
4.33
 0 4.25 4.33 4.33 0 0 0
23/12/2019
4.25
 10,000 4.42 4.50 4.25 0 0 0
20/12/2019
4.42
 0 4.42 4.42 4.42 0 0 0
19/12/2019
4.42
 2,020 4.25 4.42 4.42 0 0 0
18/12/2019
4.25
 17,800 4.16 4.59 4.25 0 0 0
17/12/2019
4.16
 7,000 4.25 4.25 4.08 0 0 0
16/12/2019
4.25
 13,000 4.25 4.50 4.25 0 0 0
13/12/2019
4.25
 100 4.25 4.25 4.25 0 0 0
12/12/2019
4.25
 800 4.25 4.25 4.25 0 0 0
11/12/2019
4.25
 12,000 4.08 4.25 4.25 0 0 0
10/12/2019
4.08
 100 4.33 4.33 4.08 0 0 0
09/12/2019
4.33
 2,700 4.25 4.33 4.33 0 0 0
06/12/2019
4.25
 100 4.16 4.25 4.25 0 0 0
05/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
04/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
03/12/2019
4.16
 4,500 4.16 4.16 4.16 0 0 0
02/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
29/11/2019
4.16
 4,200 4.25 4.25 4.16 0 0 0
28/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
27/11/2019
4.25
 100 4.16 4.25 4.25 0 0 0
26/11/2019
4.16
 11,300 4.25 4.25 4.16 0 0 0
25/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
22/11/2019
4.25
 2,000 4.16 4.25 4.25 0 0 0
21/11/2019
4.16
 7,000 4.25 4.25 3.91 0 0 0
20/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
19/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
18/11/2019
4.25
 2,000 4.16 4.25 4.25 0 0 0
15/11/2019
4.16
 3,600 4.16 4.16 4.16 0 0 0
14/11/2019
4.16
 0 4.16 4.16 4.16 0 0 0
13/11/2019
4.16
 2,900 4.33 4.33 4.16 0 0 0
12/11/2019
4.33
 0 4.33 4.33 4.33 0 0 0
11/11/2019
4.33
 0 4.33 4.33 4.33 0 0 0
08/11/2019
4.33
 200 4.25 4.33 4.33 0 0 0
07/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
06/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
05/11/2019
4.25
 600 4.25 4.25 4.25 0 0 0
04/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
01/11/2019
4.25
 46,800 4.25 4.25 4.25 0 0 0
31/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
30/10/2019
4.25
 3,000 4.25 4.42 4.25 0 0 0
29/10/2019
4.25
 3,000 4.08 4.25 4.25 0 0 0
28/10/2019
4.08
 1,010 4.16 4.16 4.08 0 0 0
25/10/2019
4.16
 3,800 4.16 4.33 4.16 0 0 0
24/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
23/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
22/10/2019
4.16
 26,000 4.16 4.16 4.16 0 0 0
21/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
18/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
17/10/2019
4.16
 5,000 4.16 4.16 4.16 0 0 0
16/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
15/10/2019
4.16
 4,300 4.16 4.16 4.08 0 0 0
14/10/2019
4.16
 0 4.08 4.16 4.16 0 0 0
11/10/2019
4.08
 1,300 4.16 4.16 4.08 0 0 0
10/10/2019
4.16
 500 4.25 4.25 4.16 0 0 0
09/10/2019
4.25
 3,100 4.25 4.25 4.16 0 0 0
08/10/2019
4.25
 2,060 4.25 4.25 4.25 0 0 0
07/10/2019
4.25
 13,900 4.16 4.25 4.16 0 0 0
04/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
03/10/2019
4.16
 5,000 4.08 4.16 4.16 0 0 0
02/10/2019
4.08
 6,000 4.08 4.08 3.99 0 0 0
01/10/2019
4.08
 0 4.08 4.08 4.08 0 0 0
30/09/2019
4.08
 9,000 4.16 4.16 3.99 0 0 0
27/09/2019
4.16
 8,010 4.16 4.16 4.16 0 0 0
26/09/2019
4.16
 17,500 4.25 4.25 4.16 0 0 0
25/09/2019
4.25
 2,700 4.25 4.25 4.25 0 0 0
24/09/2019
4.25
 2,400 4.25 4.25 4.16 0 0 0
23/09/2019
4.25
 10,900 4.16 4.25 4.25 0 0 0
20/09/2019
4.16
 105 4.67 4.67 4.16 0 0 0
19/09/2019
4.67
 4,100 4.33 4.67 4.67 0 0 0
18/09/2019
4.33
 2,300 4.25 4.33 4.25 0 0 0
17/09/2019
4.25
 13,034 4.33 4.33 4.08 0 7,000 0.0
16/09/2019
4.33
 18,100 4.42 4.42 4.25 0 0 0
13/09/2019
4.42
 9,010 4.33 4.50 4.42 0 0 0
12/09/2019
4.33
 2,000 4.25 4.33 4.33 0 0 0
11/09/2019
4.25
 1,000 4.25 4.25 4.25 0 0 0

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