CTCP Nhựa Việt Nam (vnp)

10.80
-0.30
(-2.70%)
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)
23/11/2017
4.80
 18,900 4.70 4.80 4.70 0 0 0
22/11/2017
4.70
 11,000 4.70 4.70 4.70 0 0 0
21/11/2017
4.70
 50,700 4.80 4.80 4.70 0 0 0
20/11/2017
4.80
 8,100 4.80 4.80 4.70 0 0 0
17/11/2017
4.80
 41,500 5 5 4.80 0 0 0
16/11/2017
5
 12,200 4.80 5 4.80 0 0 0
15/11/2017
4.80
 78,100 4.70 4.80 4.70 0 0 0
14/11/2017
4.70
 24,200 4.70 4.70 4.70 0 0 0
13/11/2017
4.70
 22,600 4.70 4.70 4.60 0 0 0
10/11/2017
4.70
 41,200 4.90 4.90 4.70 0 0 0
09/11/2017
4.90
 1,100 4.70 4.90 4.90 0 0 0
08/11/2017
4.70
 131,100 5.20 5.30 4.70 0 0 0
07/11/2017
5.20
 28,000 4.70 5.20 4.70 0 0 0
06/11/2017
4.70
 53,900 4.70 4.70 4.40 0 0 0
03/11/2017
4.70
 59,200 4.70 4.80 4.60 0 0 0
02/11/2017
4.70
 84,300 4.70 4.80 4.70 0 0 0
01/11/2017
4.70
 70,100 4.80 4.80 4.70 0 0 0
31/10/2017
4.80
 55,500 4.80 4.80 4.70 0 0 0
30/10/2017
4.80
 75,200 4.90 4.90 4.80 0 0 0
27/10/2017
4.90
 66,800 4.80 5 4.80 0 0 0
26/10/2017
4.80
 71,400 4.90 4.90 4.80 0 0 0
25/10/2017
4.90
 46,500 4.90 4.90 4.80 0 0 0
24/10/2017
4.90
 57,600 5.10 5.10 4.90 0 0 0
23/10/2017
5.10
 79,000 4.90 5.10 4.90 0 0 0
20/10/2017
4.90
 113,000 4.90 5 4.90 0 0 0
19/10/2017
4.90
 42,300 5.10 5.10 4.90 0 0 0
18/10/2017
5.10
 174,800 5.20 5.20 5 0 0 0
17/10/2017
5.20
 221,000 5.30 5.30 5 0 0 0
16/10/2017
5.30
 142,900 5.50 5.60 5.30 0 0 0
13/10/2017
5.50
 609,900 5.10 5.70 5.30 0 0 0
12/10/2017
5.10
 292,500 4.50 5.10 4.50 0 0 0
11/10/2017
4.50
 34,000 4.50 4.60 4.50 0 0 0
10/10/2017
4.50
 15,900 4.50 4.50 4.50 0 0 0
09/10/2017
4.50
 57,600 4.60 4.60 4.50 0 0 0
06/10/2017
4.60
 7,200 4.60 4.60 4.50 0 0 0
05/10/2017
4.60
 40,500 4.60 4.60 4.50 0 0 0
04/10/2017
4.60
 22,500 4.60 4.60 4.50 0 0 0
03/10/2017
4.60
 19,600 4.70 4.70 4.60 0 0 0
02/10/2017
4.70
 7,300 4.80 4.80 4.60 0 0 0
29/09/2017
4.80
 18,800 4.80 4.80 4.60 0 0 0
28/09/2017
4.80
 31,800 4.80 4.80 4.70 0 0 0
27/09/2017
4.80
 30,300 4.90 4.90 4.80 0 0 0
26/09/2017
4.90
 38,900 4.80 4.90 4.80 0 0 0
25/09/2017
4.80
 14,800 4.90 4.90 4.80 0 0 0
22/09/2017
4.90
 46,000 4.70 4.90 4.80 0 0 0
21/09/2017
4.70
 32,700 4.70 4.80 4.60 0 0 0
20/09/2017
4.70
 2,510 4.70 4.70 4.70 0 0 0
19/09/2017
4.70
 49,000 4.70 4.70 4.70 0 0 0
18/09/2017
4.70
 34,600 4.70 4.70 4.60 0 0 0
15/09/2017
4.70
 41,200 4.70 4.70 4.70 0 0 0
14/09/2017
4.70
 32,500 4.70 4.80 4.60 0 0 0
13/09/2017
4.70
 35,200 4.70 4.80 4.60 0 0 0
12/09/2017
4.70
 14,200 4.70 4.80 4.70 0 0 0
11/09/2017
4.70
 47,400 4.80 4.80 4.70 0 0 0
08/09/2017
4.80
 73,230 4.60 5.10 4.70 0 0 0
07/09/2017
4.60
 53,500 4.70 4.70 4.50 0 0 0
06/09/2017
4.70
 40,000 4.80 4.80 4.60 0 0 0
05/09/2017
4.80
 13,600 4.80 4.80 4.70 0 0 0
01/09/2017
4.80
 14,800 4.80 4.80 4.80 0 0 0
31/08/2017
4.80
 48,800 4.90 4.90 4.80 0 0 0
30/08/2017
4.90
 51,300 4.90 5 4.90 0 0 0
29/08/2017
4.90
 14,500 5.10 5.10 4.90 0 0 0
28/08/2017
5.10
 55,100 5.20 5.20 4.90 0 0 0
25/08/2017
5.20
 6,000 5.30 5.30 5.20 0 0 0
24/08/2017
5.30
 46,500 5.40 5.40 5.30 0 0 0
23/08/2017
5.40
 11,500 5.30 5.40 5.20 0 0 0
22/08/2017
5.30
 12,200 5.10 5.30 5.10 0 0 0
21/08/2017
5.10
 25,400 5.40 5.40 5.10 0 0 0
18/08/2017
5.40
 38,300 5.30 5.40 5.20 0 0 0
17/08/2017
5.30
 3,800 5.40 5.40 5.30 0 0 0
16/08/2017
5.40
 114,200 5.30 5.40 5.20 0 0 0
15/08/2017
5.30
 31,800 5.50 5.50 5 0 0 0
14/08/2017
5.50
 23,200 5.30 5.50 5.30 0 0 0
11/08/2017
5.30
 172,800 5.60 5.60 5.10 0 0 0
10/08/2017
5.60
 154,100 5.60 5.90 5.50 0 0 0
09/08/2017
5.60
 132,600 5.80 6 5.50 0 0 0
08/08/2017
5.80
 101,900 5.50 6.30 5.40 0 0 0
07/08/2017
5.50
 34,100 5.30 5.50 5.40 0 0 0
04/08/2017
5.30
 84,800 5.50 5.60 5.30 0 0 0
03/08/2017
5.50
 108,900 5.50 5.60 5.40 0 0 0
02/08/2017
5.50
 199,400 5.70 6 5.40 0 0 0
01/08/2017
5.70
 36,400 5.50 6.10 5.50 0 0 0
31/07/2017
5.50
 110,800 5.50 5.70 5 0 0 0
28/07/2017
5.50
 129,200 6 6 5.40 0 0 0
27/07/2017
6
 141,700 6.50 6.50 5.30 0 0 0
26/07/2017
6.50
 158,900 6.70 7.40 5.90 0 0 0
25/07/2017
6.70
 251,400 6.50 7.40 6.10 0 0 0
24/07/2017
6.50
 560,630 5.70 6.50 6.20 0 0 0
21/07/2017
5.70
 198,900 5.10 5.70 5.20 0 0 0
20/07/2017
5.10
 36,200 5.10 5.10 4.80 0 0 0
19/07/2017
5.10
 62,400 5.10 5.10 4.80 0 0 0
18/07/2017
5.10
 6,200 4.80 5.10 4.90 0 0 0
17/07/2017
4.80
 25,800 5.20 5.20 4.80 0 0 0
14/07/2017
5.20
 49,100 5.30 5.30 4.70 0 0 0
13/07/2017
5.30
 21,000 5.20 5.30 5 0 0 0
12/07/2017
5.20
 82,400 5 5.30 5.10 0 0 0
11/07/2017
5
 107,200 4.50 5.20 4.70 0 0 0
10/07/2017
4.50
 10,500 4.50 4.80 4.50 0 0 0
07/07/2017
4.50
 11,200 4.50 4.50 4.50 0 0 0
06/07/2017
4.50
 1,500 4.60 4.80 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |