CTCP Nhựa Việt Nam (vnp)

10.30
0.20
(1.98%)
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
(2024-10-23) 		-0.70 -6.36% 144,800 -1,500 -0.0
10.20
11
10.30
2 tháng
(2024-09-23) 		-0.80 -7.21% 201,603 -1,500 -0.0
10
11.10
10.30
3 tháng
(2024-08-26) 		-0.80 -7.21% 797,817 -1,500 -0.0
10
11.40
10.30
6 tháng
(2024-05-27) 		-1.50 -12.71% 2,602,478 -1,500 -0.0
10
13.90
10.30
12 tháng
(2023-11-28) 		-2.10 -16.94% 4,956,767 -1,500 -0.0
10
13.90
10.30
24 tháng
(2022-12-05) 		-0.20 -1.90% 7,865,693 -34,300 -0.4
9.50
15.50
10.30
36 tháng
(2021-12-08) 		-16 -60.84% 19,620,664 -34,200 -0.5
8
28.80
10.30
60 tháng
(2019-12-19) 		5.10 98.08% 88,663,783 773 -0.1
3.70
30.70
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2016
4.80
 18,900 4.70 5 4.80 0 0 0
17/11/2016
4.70
 24,800 4.80 5 4.60 0 0 0
16/11/2016
4.80
 31,000 4.40 5 4.80 0 0 0
15/11/2016
4.40
 5,700 4.80 5 4.40 0 0 0
14/11/2016
4.80
 1,400 4.90 5 4.80 0 0 0
11/11/2016
4.90
 8,100 5 5.20 4.90 0 0 0
10/11/2016
5
 29,600 4.80 5 4.80 0 0 0
09/11/2016
4.80
 8,900 5 5 4.50 0 0 0
08/11/2016
5
 14,100 5 5.30 5 0 0 0
07/11/2016
5
 60,200 4.60 5 4.60 0 0 0
04/11/2016
4.60
 22,400 4.40 4.60 4.40 0 0 0
03/11/2016
4.40
 9,900 4.50 4.60 4.40 0 0 0
02/11/2016
4.50
 28,400 5.10 5.10 4.50 0 0 0
01/11/2016
5.10
 18,400 4.80 5.10 4.40 0 0 0
31/10/2016
4.80
 38,400 5 5.50 4.80 0 0 0
28/10/2016
5
 53,500 4.40 5 4.80 0 0 0
27/10/2016
4.40
 51,500 4 4.40 4 0 0 0
26/10/2016
4
 22,000 4.10 4.20 3.80 0 0 0
25/10/2016
4.10
 63,600 4.40 4.40 4 0 0 0
24/10/2016
4.40
 119,000 3.90 4.40 4.40 0 0 0
21/10/2016
3.90
 40,800 3.60 3.90 3.90 0 0 0
20/10/2016
3.60
 78,500 3 3.60 3.20 0 0 0
19/10/2016
3
 9,900 3.20 3.30 3 0 0 0
18/10/2016
3.20
 3,800 3.40 3.40 3.20 0 0 0
17/10/2016
3.40
 1,600 3.30 3.40 3.40 0 0 0
14/10/2016
3.30
 1,900 3.50 3.50 3.30 0 0 0
13/10/2016
3.50
 14,500 3.30 3.50 3.30 0 0 0
12/10/2016
3.30
 200 3.40 3.40 3.30 0 0 0
11/10/2016
3.40
 3,500 3.40 3.50 3.40 0 0 0
10/10/2016
3.40
 2,000 3.50 3.50 3.40 0 0 0
07/10/2016
3.50
 0 3.40 3.50 3.50 0 0 0
06/10/2016
3.40
 7,400 3.50 3.60 3.40 0 0 0
05/10/2016
3.50
 500 3.50 3.50 3.50 0 0 0
04/10/2016
3.50
 1,500 3.40 3.50 3.40 0 0 0
03/10/2016
3.40
 1,300 3.70 3.70 3.40 0 0 0
30/09/2016
3.70
 100 3.50 3.70 3.70 0 0 0
29/09/2016
3.50
 1,800 3.60 3.70 3.40 0 0 0
28/09/2016
3.60
 4,200 3.70 3.70 3.60 0 0 0
27/09/2016
3.70
 6,000 3.60 3.80 3.70 0 0 0
26/09/2016
3.60
 5,900 3.80 3.80 3.30 0 0 0
23/09/2016
3.80
 13,100 4 4 3.70 0 0 0
22/09/2016
4
 18,900 4 4.40 4 0 0 0
21/09/2016
4
 20,700 3.90 4 3.90 0 0 0
20/09/2016
3.90
 56,300 3.40 3.90 3.30 0 0 0
19/09/2016
3.40
 29,700 3.70 3.90 3.40 0 0 0
16/09/2016
3.70
 17,500 3.90 4 3.40 0 0 0
15/09/2016
3.90
 1,600 4 4 3.90 0 0 0
14/09/2016
4
 100 3.80 4 4 0 0 0
13/09/2016
3.80
 36,100 4.10 4.10 3.50 0 0 0
12/09/2016
4.10
 17,000 4.50 4.50 4 0 0 0
09/09/2016
4.50
 2,200 4.60 4.80 4.30 0 0 0
08/09/2016
4.60
 4,400 4.50 4.70 4.20 0 0 0
07/09/2016
4.50
 9,000 4.80 4.80 4.10 0 0 0
06/09/2016
4.80
 5,000 4.90 4.90 4.50 0 0 0
05/09/2016
4.90
 400 4.60 4.90 4.90 0 0 0
01/09/2016
4.60
 2,000 4.80 4.80 4.60 0 0 0
31/08/2016
4.80
 9,200 4.80 4.90 4.60 0 0 0
30/08/2016
4.80
 2,100 4.80 4.80 4.70 0 0 0
29/08/2016
4.80
 4,800 4.70 4.90 4.80 0 0 0
26/08/2016
4.70
 18,000 4.80 4.80 4.50 0 0 0
25/08/2016
4.80
 13,000 4.80 4.80 4.80 0 0 0
24/08/2016
4.80
 32,800 4.80 4.90 4.80 0 0 0
23/08/2016
4.80
 3,000 5 5 4.80 0 0 0
22/08/2016
5
 100 5.10 5.10 5 0 0 0
19/08/2016
5.10
 4,500 5 5.30 4.90 0 0 0
18/08/2016
5
 600 5.10 5.10 5 0 0 0
17/08/2016
5.10
 21,100 5.20 5.20 5 0 0 0
16/08/2016
5.20
 37,500 5.50 5.50 5 0 0 0
15/08/2016
5.50
 6,400 5.30 5.50 5 0 0 0
12/08/2016
5.30
 17,700 5.20 5.40 5.10 0 0 0
11/08/2016
5.20
 47,800 5.20 5.20 4.70 0 0 0
10/08/2016
5.20
 14,500 5.10 5.20 5 0 0 0
09/08/2016
5.10
 9,600 4.80 5.20 5.10 0 0 0
08/08/2016
4.80
 600 4.90 5.30 4.80 0 0 0
05/08/2016
4.90
 21,400 5.10 5.10 4.80 0 0 0
04/08/2016
5.10
 14,200 5 5.30 5.10 0 0 0
03/08/2016
5
 33,400 5.70 5.70 5 0 0 0
02/08/2016
5.70
 4,500 5.70 5.70 5.30 0 0 0
01/08/2016
5.70
 6,800 5.50 5.70 5.50 0 0 0
29/07/2016
5.50
 27,400 5.20 5.50 5.10 0 3,200 -0.0
28/07/2016
5.20
 31,800 5.60 5.60 5.20 0 0 0
27/07/2016
5.60
 9,900 5.70 5.70 5.60 0 0 0
26/07/2016
5.70
 3,500 5.50 5.70 5.50 0 0 0
25/07/2016
5.50
 29,000 5.80 5.80 5.30 0 0 0
22/07/2016
5.80
 56,700 6 6 5.30 0 0 0
21/07/2016
6
 7,000 6 6 6 0 500 -0.0
20/07/2016
6
 10,400 6.10 6.10 6 0 0 0
19/07/2016
6.10
 48,200 6.50 6.50 6 0 0 0
18/07/2016
6.50
 29,400 6.10 6.50 6 0 0 0
15/07/2016
6.10
 27,000 6.30 6.30 6 0 0 0
14/07/2016
6.30
 39,900 6.60 6.60 6.20 0 0 0
13/07/2016
6.60
 12,510 6.30 6.80 6.30 0 0 0
12/07/2016
6.30
 9,000 6.40 6.50 6.30 0 0 0
11/07/2016
6.40
 70,700 6.50 7 6.30 500 0 0.0
08/07/2016
6.50
 86,400 6.70 6.70 6 0 0 0
07/07/2016
6.70
 39,800 6.70 6.70 6.40 0 0 0
06/07/2016
6.70
 25,200 6.90 6.90 6.70 0 0 0
05/07/2016
6.90
 40,900 7 7 6.60 0 0 0
04/07/2016
7
 33,600 7.20 7.30 7 0 0 0
01/07/2016
7.20
 71,800 7.20 7.50 7 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |