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)
10/09/2019
4.25
 6,900 4.16 4.42 4.16 0 0 0
09/09/2019
4.16
 4,000 4.33 4.33 4.16 0 0 0
06/09/2019
4.33
 4,300 4.50 4.50 4.16 100 0 0.0
05/09/2019
4.50
 25,400 4.08 4.67 4.08 0 0 0
04/09/2019
4.08
 40,700 4.25 4.50 4.08 0 0 0
03/09/2019
4.25
 19,800 4.67 4.67 4.25 0 0 0
30/08/2019
4.67
 300 4.84 4.93 4.67 0 0 0
29/08/2019
4.84
 64,444 4.42 4.93 4.59 0 0 0
28/08/2019
4.42
 11,820 3.91 4.42 4.25 0 0 0
27/08/2019
3.91
 9,500 4.16 4.16 3.91 0 0 0
26/08/2019
4.16
 1,800 4.25 4.25 3.82 0 0 0
23/08/2019
4.25
 0 4.25 4.25 4.25 0 0 0
22/08/2019
4.25
 0 4.25 4.25 4.25 0 0 0
21/08/2019
4.25
 0 4.25 4.25 4.25 0 0 0
20/08/2019
4.25
 2,000 4.25 4.25 4.25 0 0 0
19/08/2019
4.25
 0 4.16 4.25 4.25 0 0 0
16/08/2019
4.16
 9,200 3.99 4.25 4.16 0 0 0
15/08/2019
3.99
 16,300 4.25 4.25 3.99 0 0 0
14/08/2019
4.25
 4,500 4.25 4.25 4.25 0 0 0
13/08/2019
4.25
 5,500 4.16 4.25 4.25 0 0 0
12/08/2019
4.16
 3,000 4.25 4.25 4.16 0 0 0
09/08/2019
4.25
 6,100 4.50 4.50 4.08 0 0 0
08/08/2019
4.50
 0 4.59 4.50 4.50 0 0 0
07/08/2019
4.59
 30,400 4.25 4.67 4.25 0 0 0
06/08/2019
4.25
 2,900 4.08 4.25 4.08 0 0 0
05/08/2019
4.08
 5,600 4.08 4.08 4.08 0 0 0
02/08/2019
4.08
 26,200 4.08 4.08 4.08 0 0 0
01/08/2019
4.08
 25,300 4.25 4.25 3.99 0 0 0
31/07/2019
4.25
 10,300 4.25 4.25 4.25 0 0 0
30/07/2019
4.25
 6,500 4.33 4.33 4.25 0 0 0
29/07/2019
4.33
 4,500 4.33 4.33 4.33 0 0 0
26/07/2019
4.33
 2,200 4.42 4.42 4.33 0 0 0
25/07/2019
4.42
 5,000 4.42 4.42 4.25 0 0 0
24/07/2019
4.42
 400 4.25 4.42 4.42 0 0 0
23/07/2019
4.25
 2,000 4.25 4.50 4.25 0 0 0
22/07/2019
4.25
 41,700 4.33 4.33 4.25 0 0 0
19/07/2019
4.33
 20,200 4.33 4.59 4.33 0 0 0
18/07/2019
4.33
 37,500 4.50 4.59 4.33 0 0 0
17/07/2019
4.50
 7,400 4.59 4.59 4.50 0 0 0
16/07/2019
4.59
 8,510 4.50 4.59 4.50 0 0 0
15/07/2019
4.50
 23,600 4.50 4.59 4.50 0 0 0
12/07/2019
4.50
 33,700 4.59 4.67 4.50 0 0 0
11/07/2019
4.59
 27,000 4.67 4.67 4.50 0 0 0
10/07/2019
4.67
 33,800 4.59 4.67 4.50 0 0 0
09/07/2019
4.59
 73,206 5.01 5.01 4.50 0 0 0
08/07/2019
5.01
 16,200 4.93 5.01 4.67 0 0 0
05/07/2019
4.93
 6,100 5.01 5.18 4.84 0 0 0
04/07/2019
5.01
 296,816 5.18 5.61 5.01 0 0 0
03/07/2019
5.18
 36,538 4.76 5.18 4.50 0 0 0
02/07/2019
4.76
 20,900 5.01 5.01 4.76 0 0 0
01/07/2019
5.01
 21,400 4.84 5.10 4.84 0 0 0
28/06/2019
4.84
 35,060 4.93 5.18 4.84 0 0 0
27/06/2019
4.93
 82,900 4.59 4.93 4.42 0 0 0
26/06/2019
4.59
 33,400 3.99 4.59 3.99 0 0 0
25/06/2019
3.99
 26,000 3.99 4.33 3.99 0 0 0
24/06/2019
3.99
 0 3.99 3.99 3.99 0 0 0
21/06/2019
3.99
 0 4.08 3.99 3.99 0 0 0
20/06/2019
4.08
 2,004 4.16 4.16 3.82 0 0 0
19/06/2019
4.16
 0 4.16 4.16 4.16 0 0 0
18/06/2019
4.16
 100 3.91 4.16 4.16 0 0 0
17/06/2019
3.91
 2,000 4.16 4.16 3.91 0 0 0
14/06/2019
4.16
 1,000 3.91 4.16 4.16 0 0 0
13/06/2019
3.91
 0 3.91 3.91 3.91 0 0 0
12/06/2019
3.91
 300 4.08 4.08 3.91 0 0 0
11/06/2019
4.08
 0 4.08 4.08 4.08 0 0 0
10/06/2019
4.08
 0 4.08 4.08 4.08 0 0 0
07/06/2019
4.08
 0 4.08 4.08 4.08 0 0 0
06/06/2019
4.08
 0 4.08 4.08 4.08 0 0 0
05/06/2019
4.08
 2,700 4.16 4.16 4.08 0 0 0
04/06/2019
4.16
 2,000 3.99 4.16 4.16 0 0 0
03/06/2019
3.99
 1,000 3.91 3.99 3.99 0 0 0
31/05/2019
3.91
 8,600 3.99 3.99 3.91 0 0 0
30/05/2019
3.99
 300 4.25 4.25 3.91 0 0 0
29/05/2019
4.25
 100 3.91 4.25 4.25 0 0 0
28/05/2019
3.91
 4,000 3.91 3.91 3.91 0 0 0
27/05/2019
3.91
 10,700 3.82 3.91 3.91 0 0 0
24/05/2019
3.82
 106 3.91 3.91 3.82 0 0 0
23/05/2019
3.91
 100 4.33 4.33 3.91 0 0 0
22/05/2019
4.33
 1,702 4.42 4.42 4.33 0 0 0
21/05/2019
4.42
 4,100 4.16 4.42 4.33 0 0 0
20/05/2019
4.16
 4,200 3.65 4.16 3.99 0 0 0
17/05/2019
3.65
 0 3.65 3.65 3.65 0 0 0
16/05/2019
3.65
 0 3.65 3.65 3.65 0 0 0
15/05/2019
3.65
 100 4.08 4.08 3.65 0 0 0
14/05/2019
4.08
 1,000 4.08 4.08 3.99 0 0 0
13/05/2019
4.08
 3,800 4.08 4.08 3.82 0 0 0
10/05/2019
4.08
 100 3.82 4.08 4.08 0 0 0
09/05/2019
3.82
 6,400 3.91 3.91 3.82 0 0 0
08/05/2019
3.91
 6,270 4.08 4.08 3.48 0 0 0
07/05/2019
4.08
 0 4.08 4.08 4.08 0 0 0
06/05/2019
4.08
 0 4.08 4.08 4.08 0 0 0
03/05/2019
4.08
 0 4.08 4.08 4.08 0 0 0
02/05/2019
4.08
 0 4.08 4.08 4.08 0 0 0
26/04/2019
4.08
 3,000 4.25 4.25 4.08 0 0 0
25/04/2019
4.25
 0 4.25 4.25 4.25 0 0 0
24/04/2019
4.25
 100 4.16 4.25 4.25 0 0 0
23/04/2019
4.16
 1,500 4.08 4.16 4.16 0 0 0
22/04/2019
4.08
 5,000 4.33 4.33 4.08 0 5,000 0.0
19/04/2019
4.33
 0 4.33 4.33 4.33 0 0 0
18/04/2019
4.33
 100 4.08 4.33 4.33 0 0 0

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