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)
01/05/2026
20.87
 110,900 20.59 21.45 20.39 0 0 0
30/04/2026
16.85
 41,600 16.66 17.52 16.66 0 0 0
29/04/2026
18.77
 29,300 18.38 18.96 18.19 0 0 0
28/04/2026
18.38
 12,100 19.24 19.24 18.38 0 0 0
27/04/2026
16.85
 41,600 16.66 17.52 16.66 0 0 0
24/04/2026
19.15
 38,400 18.48 20.59 18.48 0 0 0
23/04/2026
18.10
 68,700 18.77 18.77 18.10 0 0 0
22/04/2026
18.67
 35,600 18.38 19.05 18.38 0 0 0
21/04/2026
18.77
 12,900 19.05 19.05 18.48 0 0 0
20/04/2026
18.77
 21,200 18.77 19.15 18.57 0 0 0
17/04/2026
18.38
 34,800 19.05 19.72 18.38 0 0 0
16/04/2026
19.05
 19,900 19.72 19.72 18.67 0 0 0
15/04/2026
19.05
 23,100 19.15 19.24 18.77 0 0 0
14/04/2026
19.24
 18,100 19.15 20.11 18.96 0 0 0
13/04/2026
19.05
 13,300 19.15 19.34 19.05 0 0 0
10/04/2026
19.15
 50,800 21.73 21.73 18.86 0 0 0
09/04/2026
18.96
 22,200 19.24 19.72 18.96 0 0 0
08/04/2026
19.24
 57,900 19.72 19.91 18.96 0 0 0
07/04/2026
19.24
 34,300 19.63 19.72 18.77 0 0 0
06/04/2026
19.15
 29,400 19.15 19.53 18.96 0 0 0
03/04/2026
19.15
 20,000 19.72 19.91 18.86 0 0 0
02/04/2026
19.34
 30,600 20.01 20.01 19.34 0 0 0
01/04/2026
19.53
 66,300 19.34 20.11 19.34 0 0 0
31/03/2026
19.34
 63,200 19.34 20.78 19.05 0 0 0
30/03/2026
18.86
 68,900 19.15 19.72 18.67 0 0 0
27/03/2026
19.44
 102,000 19.82 20.11 19.44 0 0 0
26/03/2026
19.82
 200,000 21.06 21.06 19.15 0 0 0
25/03/2026
20.59
 201,000 21.06 21.16 20.39 0 0 0
24/03/2026
20.68
 152,700 19.91 21.06 19.91 0 0 0
23/03/2026
19.63
 63,300 20.20 20.30 19.24 0 0 0
20/03/2026
20.11
 187,200 19.53 21.45 19.53 0 0 0
19/03/2026
19.05
 55,100 19.15 19.44 18.77 0 0 0
18/03/2026
19.63
 100,000 19.82 19.82 18.86 0 0 0
17/03/2026
20.01
 201,100 20.39 21.06 19.82 0 0 0
16/03/2026
20.49
 200,900 19.91 20.68 19.44 0 0 0
13/03/2026
19.53
 192,200 18.57 19.91 18.48 0 0 0
12/03/2026
18.57
 36,100 18.48 18.77 18.10 0 0 0
11/03/2026
18.48
 46,400 17.81 18.57 17.81 0 0 0
10/03/2026
17.90
 49,900 17.23 18.00 16.56 0 0 0
09/03/2026
15.41
 53,200 15.89 16.18 15.41 0 0 0
06/03/2026
17.23
 19,300 17.23 17.23 16.95 0 0 0
05/03/2026
17.52
 13,200 17.71 17.71 16.85 0 0 0
04/03/2026
17.71
 14,000 17.81 17.90 17.33 0 0 0
03/03/2026
17.52
 48,400 18.38 18.38 17.52 0 0 0
02/03/2026
18.00
 27,700 18.19 18.96 17.90 0 0 0
27/02/2026
18.19
 38,900 19.15 19.15 17.52 0 0 0
26/02/2026
18.38
 103,900 17.43 19.15 17.23 0 0 0
25/02/2026
17.23
 7,900 17.81 17.90 17.23 0 0 0
24/02/2026
17.23
 34,300 17.71 17.71 17.23 0 0 0
23/02/2026
17.62
 34,100 17.81 18.00 17.04 0 0 0
20/02/2026
16.85
 41,600 16.66 17.52 16.66 0 0 0
19/02/2026
16.85
 41,600 16.66 17.52 16.66 0 0 0
18/02/2026
16.85
 41,600 16.66 17.52 16.66 0 0 0
17/02/2026
16.85
 41,600 16.66 17.52 16.66 0 0 0
16/02/2026
16.85
 41,600 16.66 17.52 16.66 0 0 0
13/02/2026
18.00
 64,800 16.76 18.57 16.76 0 0 0
12/02/2026
16.85
 15,500 16.66 16.85 16.66 0 0 0
11/02/2026
16.66
 11,600 16.76 16.76 16.47 0 0 0
10/02/2026
16.66
 16,700 16.85 16.85 16.66 0 0 0
09/02/2026
16.66
 7,100 17.04 17.04 16.66 0 0 0
06/02/2026
16.37
 79,200 16.56 16.76 16.28 0 0 0
05/02/2026
16.66
 5,300 16.66 16.76 16.66 0 0 0
04/02/2026
16.66
 28,900 17.04 17.23 16.66 0 0 0
03/02/2026
17.04
 25,700 17.04 17.14 16.76 0 0 0
02/02/2026
16.66
 55,700 17.14 17.14 16.56 0 0 0
30/01/2026
17.04
 30,400 16.95 17.33 16.76 0 0 0
29/01/2026
16.66
 135,600 16.76 18.10 16.56 0 0 0
28/01/2026
16.85
 62,500 16.47 17.14 16.47 0 0 0
27/01/2026
16.85
 72,200 16.76 16.85 16.28 0 0 0
26/01/2026
16.95
 187,100 17.23 17.43 16.37 0 0 0
23/01/2026
17.43
 60,100 17.43 17.52 17.04 0 0 0
22/01/2026
17.33
 111,000 17.43 17.71 16.95 0 0 0
21/01/2026
17.43
 338,900 17.62 18.48 16.76 0 0 0
20/01/2026
17.81
 234,000 18.38 18.38 17.43 0 0 0
19/01/2026
18.00
 82,800 20.11 20.11 18.00 0 0 0
16/01/2026
19.82
 128,800 20.39 20.39 19.05 0 0 0
15/01/2026
19.91
 280,900 17.33 19.91 17.33 0 0 0
14/01/2026
17.14
 130,500 17.23 17.71 16.95 0 0 0
13/01/2026
17.14
 131,800 17.43 18.00 17.04 0 0 0
12/01/2026
17.62
 179,700 18.10 18.19 17.52 0 0 0
09/01/2026
17.90
 168,400 18.96 18.96 17.81 0 0 0
08/01/2026
18.57
 266,400 19.53 19.72 18.57 0 0 0
07/01/2026
19.44
 176,400 20.39 20.59 19.15 0 0 0
06/01/2026
20.30
 110,400 21.26 21.26 19.91 0 0 0
05/01/2026
20.87
 110,900 20.59 21.45 20.39 0 0 0
02/01/2026
17.04
 30,400 16.95 17.33 16.76 0 0 0
01/01/2026
20.30
 97,300 19.72 20.59 19.63 0 0 0
31/12/2025
20.30
 97,300 19.72 20.59 19.63 0 0 0
30/12/2025
19.63
 59,200 20.01 20.11 19.24 0 0 0
29/12/2025
19.44
 17,900 20.11 20.11 19.34 0 0 0
26/12/2025
19.91
 63,700 19.82 20.01 19.15 0 0 0
25/12/2025
19.72
 51,200 20.11 20.87 19.44 0 0 0
24/12/2025
19.91
 121,600 19.53 19.91 19.05 0 0 0
23/12/2025
19.34
 131,200 20.20 20.30 19.24 0 0 0
22/12/2025
20.01
 54,000 20.59 20.68 20.01 0 0 0
19/12/2025
20.59
 56,300 21.73 21.83 20.59 0 0 0
18/12/2025
20.78
 113,300 21.06 21.16 20.01 0 0 0
17/12/2025
20.20
 96,000 20.11 20.97 19.15 0 0 0
16/12/2025
19.34
 138,400 19.24 19.72 18.29 0 0 0
15/12/2025
18.96
 134,800 20.01 20.01 18.77 0 0 0

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