CTCP Nhựa Việt Nam (vnp)

11.20
0.20
(1.82%)
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
(2024-08-20) 		-0.10 -0.88% 717,000 0 0
11
11.40
11.20
2 tháng
(2024-07-22) 		-0.80 -6.67% 948,000 0 0
11
12
11.20
3 tháng
(2024-06-21) 		-2.70 -19.42% 2,154,500 0 0
11
13.90
11.20
6 tháng
(2024-03-25) 		-1.30 -10.40% 2,660,000 0 0
11
13.90
11.20
12 tháng
(2023-09-25) 		-1.70 -13.18% 4,972,604 200 0.0
11
13.90
11.20
24 tháng
(2022-09-30) 		-4.20 -27.27% 8,041,994 -32,800 -0.4
8
15.50
11.20
36 tháng
(2021-10-05) 		-10.70 -48.86% 31,269,845 -35,900 -0.5
8
30.70
11.20
60 tháng
(2019-10-16) 		6.30 128.57% 88,635,830 2,273 -0.1
3.70
30.70
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/06/2016
7.20
 33,000 7.30 7.50 7 0 0 0
29/06/2016
7.30
 84,300 7.60 7.70 7 0 0 0
28/06/2016
7.60
 113,000 7.50 8.30 7.40 0 0 0
27/06/2016
7.50
 46,800 7.40 7.80 7 0 200 -0.0
24/06/2016
7.40
 168,100 8.20 8.20 7 0 0 0
23/06/2016
8.20
 76,010 7.90 8.50 7.90 0 0 0
22/06/2016
7.90
 38,610 7.90 8 7.70 0 0 0
21/06/2016
7.90
 116,000 8.30 8.80 7.70 0 0 0
20/06/2016
8.30
 71,500 8.20 8.40 7.80 200 0 0.0
17/06/2016
8.20
 150,600 8.60 8.60 7.90 0 0 0
16/06/2016
8.60
 544,349 7.90 8.80 8.50 0 0 0
15/06/2016
7.90
 200,610 7.20 7.90 7 0 0 0
14/06/2016
7.20
 271,700 6.50 7.40 6.40 0 0 0
13/06/2016
6.50
 44,000 6.60 6.70 6.50 0 0 0
10/06/2016
6.60
 134,700 6.50 7 6.40 0 0 0
09/06/2016
6.50
 36,200 6.50 6.50 6.30 0 0 0
08/06/2016
6.50
 137,100 6.30 7 6.40 0 0 0
07/06/2016
6.30
 65,006 6.60 6.70 6.20 0 0 0
06/06/2016
6.60
 141,500 6.60 7.20 6.50 0 0 0
03/06/2016
6.60
 167,810 5.90 6.60 5.90 0 0 0
02/06/2016
5.90
 77,235 5.70 5.90 5.60 0 0 0
01/06/2016
5.70
 29,470 5.80 5.80 5.70 0 0 0
31/05/2016
5.80
 31,800 5.60 5.80 5.50 0 0 0
30/05/2016
5.60
 27,100 5.90 5.90 5.60 0 0 0
27/05/2016
5.90
 20,980 5.80 6 5.60 0 0 0
26/05/2016
5.80
 106,870 6 6 5.50 0 0 0
25/05/2016
6
 34,180 6 6.10 5.80 0 0 0
24/05/2016
6
 27,800 5.90 6.20 5.80 0 0 0
23/05/2016
5.90
 8,600 6.10 6.10 5.90 0 0 0
20/05/2016
6.10
 33,900 5.90 6.10 5.80 0 0 0
19/05/2016
5.90
 3,000 6.10 6.10 5.90 0 0 0
18/05/2016
6.10
 16,200 6 6.30 5.90 0 0 0
17/05/2016
6
 103,300 6.20 6.20 5.50 0 0 0
16/05/2016
6.20
 10,700 6.40 6.40 6.10 0 0 0
13/05/2016
6.40
 21,300 6.50 6.60 6.30 0 0 0
12/05/2016
6.50
 96,700 5.90 6.70 6 0 0 0
11/05/2016
5.90
 52,000 5.70 6.50 5.80 0 0 0
10/05/2016
5.70
 16,800 5.90 6 5.70 0 0 0
09/05/2016
5.90
 67,200 6.40 6.40 5.50 0 0 0
06/05/2016
6.40
 39,200 6.40 6.50 6.10 0 0 0
05/05/2016
6.40
 20,800 6.80 6.80 6.20 0 0 0
04/05/2016
6.80
 2,100 6.90 6.90 6.40 0 0 0
29/04/2016
6.90
 82,200 6.60 6.90 6.40 0 0 0
28/04/2016
6.60
 52,400 6.50 6.80 6.60 0 0 0
27/04/2016
6.50
 67,500 7 7 6.50 0 0 0
26/04/2016
7
 69,000 6.90 7.20 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |