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)
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
05/07/2017
4.60
 3,800 4.60 4.60 4.40 0 0 0
04/07/2017
4.60
 12,500 4.80 4.80 4.20 0 0 0
03/07/2017
4.80
 600 4.70 5 4.80 0 0 0
30/06/2017
4.70
 5,800 4.60 4.70 4.50 0 0 0
29/06/2017
4.60
 13,200 4.60 4.70 4.40 0 0 0
28/06/2017
4.60
 2,200 4.50 5 4.40 0 0 0
27/06/2017
4.50
 53,700 4.50 4.50 4.30 0 0 0
26/06/2017
4.50
 39,300 4.50 4.60 4 0 0 0
23/06/2017
4.50
 5,900 4.80 4.80 4.40 0 0 0
22/06/2017
4.80
 200 4.60 4.80 4.70 0 0 0
21/06/2017
4.60
 9,000 4.80 4.80 4.50 0 0 0
20/06/2017
4.80
 5,100 4.80 5.30 4.60 0 0 0
19/06/2017
4.80
 7,300 4.60 5 4.60 0 0 0
16/06/2017
4.60
 12,000 4.60 4.60 4.60 0 0 0
15/06/2017
4.60
 12,600 4.60 4.60 4.50 0 0 0
14/06/2017
4.60
 27,100 4.60 4.70 4.60 0 0 0
13/06/2017
4.60
 63,800 4.60 4.60 4.50 0 0 0
12/06/2017
4.60
 34,800 4.60 4.80 4.50 0 0 0
09/06/2017
4.60
 18,500 4.70 4.70 4.60 0 0 0
08/06/2017
4.70
 69,100 4.40 4.70 4.30 0 0 0
07/06/2017
4.40
 54,500 4.50 4.50 4.40 0 0 0
06/06/2017
4.50
 48,000 4.60 4.80 4.40 0 0 0
05/06/2017
4.60
 55,306 4.60 4.90 4.50 0 0 0
02/06/2017
4.60
 17,000 5.10 5.10 4.50 0 0 0
01/06/2017
5.10
 7,200 5 5.10 4.50 0 0 0
31/05/2017
5
 62,400 4.60 5 4.40 0 0 0
30/05/2017
4.60
 410,706 5.10 5.20 4.40 0 0 0
29/05/2017
5.10
 2,230 5.30 5.30 5 0 0 0
26/05/2017
5.30
 2,002 5.30 5.30 5.20 0 0 0
25/05/2017
5.30
 13,106 5.30 5.30 5 0 0 0
24/05/2017
5.30
 55,800 5.20 5.40 5 0 0 0
23/05/2017
5.20
 140 5.20 5.20 5.20 0 0 0
22/05/2017
5.20
 71,100 5.40 5.40 5 0 0 0
19/05/2017
5.40
 42,106 5.30 5.40 5 0 0 0
18/05/2017
5.30
 4,300 5.30 5.30 5.20 0 0 0
17/05/2017
5.30
 21,800 5.20 5.40 5 0 0 0
16/05/2017
5.20
 38,100 5.20 5.30 4.90 0 0 0
15/05/2017
5.20
 45,000 5.20 5.30 4.90 0 0 0
12/05/2017
5.20
 31,000 5.20 5.20 5 0 0 0
11/05/2017
5.20
 11,500 5.30 5.40 5 0 0 0
10/05/2017
5.30
 45,400 5.30 5.30 5 0 0 0
09/05/2017
5.30
 100 5.20 5.30 5.30 0 0 0
08/05/2017
5.20
 9,200 5.20 5.30 5.10 0 0 0
05/05/2017
5.20
 19,600 5.20 5.30 5 0 0 0
04/05/2017
5.20
 900 5.40 5.40 5.20 0 0 0
03/05/2017
5.40
 15,000 5.10 5.40 5 0 0 0
28/04/2017
5.10
 1,500 5.30 5.40 5.10 0 0 0
27/04/2017
5.30
 51,900 5.20 5.40 5 0 0 0
26/04/2017
5.20
 44,200 5.20 5.40 5.10 0 0 0
25/04/2017
5.20
 3,600 5.20 5.20 5 0 0 0
24/04/2017
5.20
 81,500 5.30 5.40 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |