CTCP Nhựa Việt Nam (vnp)

10
-0.10
(-0.99%)
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
(2024-10-28) 		-0.80 -7.34% 153,100 -1,500 -0.0
10
10.90
10.10
2 tháng
(2024-09-30) 		-0.60 -5.61% 199,600 -1,500 -0.0
10
11
10.10
3 tháng
(2024-08-29) 		-0.90 -8.18% 776,264 -1,500 -0.0
10
11.40
10.10
6 tháng
(2024-05-31) 		-1.70 -14.41% 2,598,078 -1,500 -0.0
10
13.90
10.10
12 tháng
(2023-12-04) 		-2.20 -17.89% 4,956,467 -1,500 -0.0
10
13.90
10.10
24 tháng
(2022-12-08) 		-1.60 -13.68% 7,750,893 -34,300 -0.4
9.50
15.50
10.10
36 tháng
(2021-12-13) 		-16.40 -61.89% 19,544,164 -34,200 -0.5
8
28.80
10.10
60 tháng
(2019-12-24) 		5 98.04% 88,660,963 773 -0.1
3.70
30.70
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2018
6.40
 12,800 6.70 6.70 6.40 0 0 0
01/02/2018
6.70
 158,200 7 7.10 6.50 29,000 25,000 0.0
31/01/2018
7
 85,000 7.10 7.10 6.90 0 0 0
30/01/2018
7.10
 51,009 6.90 7.10 6.90 0 0 0
29/01/2018
6.90
 96,710 7 7 6.80 0 0 0
26/01/2018
7
 174,100 7.30 7.30 6.80 0 0 0
25/01/2018
7.30
 132,100 7.40 7.40 7 20,000 0 0.1
24/01/2018
7.40
 241,500 7 7.70 7.30 0 0 0
23/01/2018
7
 411,510 6.50 7.10 6.50 0 0 0
22/01/2018
6.50
 153,900 6.40 6.60 6.50 0 0 0
19/01/2018
6.40
 47,400 6.50 6.50 6.30 0 0 0
18/01/2018
6.50
 9,200 6.40 6.50 6.30 0 0 0
17/01/2018
6.40
 41,709 6.60 6.70 6.40 0 0 0
16/01/2018
6.60
 81,400 6.30 6.80 6.40 0 0 0
15/01/2018
6.30
 17,600 6.50 6.50 6.30 0 0 0
12/01/2018
6.50
 20,600 6.40 6.50 6.20 0 0 0
11/01/2018
6.40
 25,100 6.40 6.80 6.30 0 0 0
10/01/2018
6.40
 122,800 6.40 6.50 6.20 0 0 0
09/01/2018
6.40
 68,300 6.30 6.40 6.20 0 0 0
08/01/2018
6.30
 32,100 6.50 6.80 6.30 0 0 0
05/01/2018
6.50
 30,500 6.70 6.70 6.50 300 0 0.0
04/01/2018
6.70
 65,100 6.70 6.80 6.50 0 0 0
03/01/2018
6.70
 29,300 6.80 7 6.60 0 0 0
02/01/2018
6.80
 108,700 7.10 7.30 6.50 0 0 0
29/12/2017
7.10
 133,710 6.60 7.20 6.60 0 0 0
28/12/2017
6.60
 67,300 6.20 6.60 6.20 0 0 0
27/12/2017
6.20
 50,200 6 6.20 6 0 0 0
26/12/2017
6
 69,600 6 6.10 6 0 0 0
25/12/2017
6
 41,700 6.10 6.20 6 0 0 0
22/12/2017
6.10
 60,400 6.10 6.10 6 0 0 0
21/12/2017
6.10
 123,000 6.20 6.20 6.10 0 0 0
20/12/2017
6.20
 54,000 6.20 6.20 6.10 0 0 0
19/12/2017
6.20
 58,200 6.10 6.20 6 0 0 0
18/12/2017
6.10
 71,100 6.30 6.30 6 0 0 0
15/12/2017
6.30
 145,709 6.50 6.60 6.30 0 0 0
14/12/2017
6.50
 35,610 6.10 6.50 6.20 0 0 0
13/12/2017
6.10
 73,200 6 6.10 5.80 0 0 0
12/12/2017
6
 293,000 6.60 6.60 5.80 0 0 0
11/12/2017
6.60
 152,710 6.70 7.20 6.50 0 0 0
08/12/2017
6.70
 334,300 6.30 6.90 6.30 0 0 0
07/12/2017
6.30
 307,819 5.80 6.40 5.60 0 0 0
06/12/2017
5.80
 176,410 5.70 5.80 5.70 0 0 0
05/12/2017
5.70
 218,500 5.80 6 5.60 0 0 0
04/12/2017
5.80
 574,500 5.10 5.80 5.10 30,000 0 0.2
01/12/2017
5.10
 42,500 5.20 5.20 4.90 0 0 0
30/11/2017
5.20
 104,200 5 5.40 5 0 0 0
29/11/2017
5
 71,919 4.90 5 4.90 0 0 0
28/11/2017
4.90
 11,800 4.90 4.90 4.90 0 0 0
27/11/2017
4.90
 238,600 4.80 5 4.80 0 0 0
24/11/2017
4.80
 6,200 4.80 4.80 4.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |