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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |