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)
25/04/2016
6.90
 85,100 7.10 7.50 6.70 0 0 0
22/04/2016
7.10
 68,300 7.30 7.30 6.90 0 0 0
21/04/2016
7.30
 199,200 6.40 7.30 6.60 0 0 0
20/04/2016
6.40
 119,700 6.60 6.70 6 0 0 0
19/04/2016
6.60
 25,420 6.70 7 6.50 0 0 0
15/04/2016
6.70
 139,900 6.90 7 6.50 0 0 0
14/04/2016
6.90
 152,300 7.20 7.40 6.80 0 0 0
13/04/2016
7.20
 77,100 7.70 7.70 7 0 0 0
12/04/2016
7.70
 206,200 7.70 8 7.10 0 0 0
11/04/2016
7.70
 134,500 7.40 8 7.20 0 0 0
08/04/2016
7.40
 92,400 7.20 7.70 7.20 0 0 0
07/04/2016
7.20
 156,500 8 8.30 7.20 0 0 0
06/04/2016
8
 56,900 7.90 8.30 7.80 0 0 0
05/04/2016
7.90
 130,300 6.80 7.90 5.90 3,200 0 0.0
04/04/2016
6.80
 176,900 8 8 6.80 0 0 0
01/04/2016
8
 82,200 9.30 9.30 8 0 0 0
31/03/2016
9.30
 96,815 10.10 10.70 9.30 0 0 0
30/03/2016
10.10
 628,430 9.80 11.20 9.80 0 0 0
29/03/2016
9.80
 85,400 8.60 9.80 9.80 0 0 0
28/03/2016
8.60
 102,100 8 8.60 8.40 0 3,000 -0.0
25/03/2016
8
 433,100 7 8 7 0 0 0
24/03/2016
7
 211,315 6.20 7 6.80 0 0 0
23/03/2016
6.20
 162,930 5.70 6.20 5.70 3,000 0 0.0
22/03/2016
5.70
 256,500 5.30 5.80 5 0 224,000 -1.2
21/03/2016
5.30
 73,900 5.40 5.40 5 0 8,700 -0.0
18/03/2016
5.40
 51,300 5.70 5.80 5.30 0 3,100 -0.0
17/03/2016
5.70
 147,600 5.50 6.30 5.40 19,200 61,900 -0.2
16/03/2016
5.50
 48,900 6.20 6.20 5.40 0 0 0
15/03/2016
6.20
 316,465 5.40 6.20 5.70 0 0 0
14/03/2016
5.40
 90,000 4.80 5.40 5 0 20,000 -0.1
11/03/2016
4.80
 51,100 4.30 4.80 4.40 0 20,000 -0.1
10/03/2016
4.30
 35,500 4.30 4.30 4.10 0 0 0
09/03/2016
4.30
 20,800 4.60 4.60 4.30 0 0 0
08/03/2016
4.60
 22,600 4.40 4.60 4.30 0 0 0
07/03/2016
4.40
 23,000 4.30 4.40 4.20 0 0 0
04/03/2016
4.30
 5,400 4.40 4.40 4.20 0 0 0
03/03/2016
4.40
 0 4.50 4.40 4.40 0 0 0
02/03/2016
4.50
 9,100 4.50 4.70 4.30 0 0 0
01/03/2016
4.50
 18,000 4.30 4.50 4.20 14,100 0 0.1
29/02/2016
4.30
 10,500 4.40 4.40 4.20 0 0 0
26/02/2016
4.40
 4,800 4.50 4.50 4.40 0 0 0
25/02/2016
4.50
 8,700 4.50 4.60 4.20 0 0 0
24/02/2016
4.50
 7,800 4.50 4.70 4 0 0 0
23/02/2016
4.50
 22,800 4.70 4.90 4.10 0 0 0
22/02/2016
4.70
 4,600 4.90 5.30 4.70 0 0 0
19/02/2016
4.90
 95,800 4.80 5.40 4.70 0 0 0
18/02/2016
4.80
 35,600 4.80 4.80 4.70 27,000 0 0.1
17/02/2016
4.80
 48,800 4.70 5.40 4.80 13,500 0 0.1
16/02/2016
4.70
 37,200 4.20 4.70 4.50 0 0 0
15/02/2016
4.20
 35,000 3.70 4.20 3.80 0 50,000 -0.2
05/02/2016
3.70
 1,100 3.80 3.80 3.70 0 0 0
04/02/2016
3.80
 17,400 3.80 3.90 3.40 0 0 0
03/02/2016
3.80
 14,600 3.80 3.90 3.80 0 0 0
02/02/2016
3.80
 15,900 3.70 3.90 3.80 7,000 0 0.0
01/02/2016
3.70
 75,400 3.60 3.90 3.70 15,000 0 0.1
29/01/2016
3.60
 1,900 4 4 3.60 0 0 0
28/01/2016
4
 100 3.60 4 4 0 0 0
27/01/2016
3.60
 48,000 3.80 4 3.60 0 0 0
26/01/2016
3.80
 15,600 4.10 4.10 3.80 0 0 0
25/01/2016
4.10
 1,000 4.50 4.50 4.10 0 0 0
22/01/2016
4.50
 0 4.50 4.50 4.50 0 0 0
21/01/2016
4.50
 300 4.40 4.50 4.40 0 0 0
20/01/2016
4.40
 5,800 4.20 4.40 4.10 0 0 0
19/01/2016
4.20
 0 4.10 4.20 4.20 0 0 0
18/01/2016
4.10
 14,000 4.50 4.50 4 0 0 0
15/01/2016
4.50
 25,300 4.50 4.50 4.50 10,000 0 0.0
14/01/2016
4.50
 5,000 4.90 4.90 4.40 0 0 0
13/01/2016
4.90
 6,000 4.70 5 4.90 0 0 0
12/01/2016
4.70
 14,500 4.30 4.80 4.60 13,000 0 0.1
11/01/2016
4.30
 9,800 4.70 4.70 4 8,700 0 0.0
08/01/2016
4.70
 3,000 4.10 4.70 4.50 3,000 0 0.0
07/01/2016
4.10
 23,800 4.80 4.80 4 0 0 0
06/01/2016
4.80
 600 5.10 5.10 4.40 0 0 0
05/01/2016
5.10
 500 5 5.10 5.10 0 0 0
04/01/2016
5
 10,600 5.50 5.50 4.90 10,000 0 0.1
31/12/2015
5.50
 100 4.80 5.50 5.50 0 0 0
30/12/2015
4.80
 55,200 4.40 5.10 4.70 15,000 13,700 0.0
29/12/2015
4.40
 24,900 4.30 4.70 4.40 14,100 0 0.1
28/12/2015
4.30
 5,300 4.50 4.50 4.10 0 0 0
25/12/2015
4.50
 1,800 4.30 4.50 3.90 0 0 0
24/12/2015
4.30
 16,600 5 5 4.30 0 0 0
23/12/2015
5
 0 5 5 5 0 0 0
22/12/2015
5
 29,800 5.10 5.20 4.90 24,100 0 0.1
21/12/2015
5.10
 39,800 5.10 5.50 5 9,000 0 0.0
18/12/2015
5.10
 15,700 4.70 5.10 4.60 9,600 0 0.0
17/12/2015
4.70
 34,900 4.30 4.70 4.30 9,400 0 0.0
16/12/2015
4.30
 10,900 4.50 4.50 3.80 0 0 0
15/12/2015
4.50
 200 4 4.50 4 0 0 0
14/12/2015
4
 32,200 4.40 4.40 4 0 0 0
11/12/2015
4.40
 3,500 3.90 4.40 3.90 0 0 0
10/12/2015
3.90
 10,100 4.40 4.40 3.90 0 0 0
09/12/2015
4.40
 400 4.50 4.50 4.40 0 0 0
08/12/2015
4.50
 22,500 4.50 4.50 3.90 0 0 0
07/12/2015
4.50
 38,700 5.10 5.10 4.50 0 0 0
04/12/2015
5.10
 4,700 5.70 5.90 5.10 0 0 0
03/12/2015
5.70
 20,200 6.40 6.40 5.60 7,900 0 0.0
02/12/2015
6.40
 29,000 6.10 6.90 6 22,700 0 0.1
01/12/2015
6.10
 13,700 5.80 6.50 6 12,600 0 0.1
30/11/2015
5.80
 86,500 5.40 6.30 5.70 30,400 0 0.2
27/11/2015
5.40
 40,900 5 5.70 5.20 26,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |