CTCP Nhựa Việt Nam (vnp)

16.70
-0.10
(-0.60%)
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
(2026-09-04) 		-0.60 -3.43% 817,900 0 0
16.70
18.50
16.70
2 tháng
(2026-08-05) 		0.10 0.60% 1,411,100 0 0
16.70
19
16.70
3 tháng
(2026-07-06) 		-0.60 -3.43% 1,626,700 0 0
16.50
19
16.70
6 tháng
(2026-04-07) 		-2.34 -12.18% 3,783,000 0 0
16.47
19.24
16.70
12 tháng
(2025-10-09) 		4.55 36.83% 19,719,600 0 0
12.16
23.17
16.70
24 tháng
(2024-10-14) 		7.55 80.78% 28,154,253 0 0
8.07
23.17
16.70
36 tháng
(2023-10-20) 		6.19 57.82% 33,189,215 0 0
8.07
23.17
16.70
60 tháng
(2021-11-01) 		-5.45 -24.39% 54,875,650 500 0.0
6.80
26.09
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2017
4.50
 31,800 4.59 4.59 4.25 0 0 0
14/08/2017
4.67
 23,200 4.59 4.67 4.50 0 0 0
11/08/2017
4.50
 172,800 4.76 4.76 4.33 0 0 0
10/08/2017
4.76
 154,100 5.01 5.01 4.67 0 0 0
09/08/2017
4.76
 132,600 5.01 5.10 4.67 0 0 0
08/08/2017
4.93
 101,900 4.59 5.35 4.59 0 0 0
07/08/2017
4.67
 34,100 4.67 4.67 4.59 0 0 0
04/08/2017
4.50
 84,800 4.76 4.76 4.50 0 0 0
03/08/2017
4.67
 108,900 4.67 4.76 4.59 0 0 0
02/08/2017
4.67
 199,400 5.10 5.10 4.59 0 0 0
01/08/2017
4.84
 36,400 5.18 5.18 4.67 0 0 0
31/07/2017
4.67
 110,800 4.67 4.84 4.25 0 0 0
28/07/2017
4.67
 129,200 4.59 5.01 4.59 0 0 0
27/07/2017
5.10
 141,700 5.27 5.27 4.50 0 0 0
26/07/2017
5.52
 158,900 5.95 6.29 5.01 0 0 0
25/07/2017
5.69
 251,400 6.29 6.29 5.18 0 0 0
24/07/2017
5.52
 560,630 5.52 5.52 5.27 0 0 0
21/07/2017
4.84
 198,900 4.42 4.84 4.42 0 0 0
20/07/2017
4.33
 36,200 4.25 4.33 4.08 0 0 0
19/07/2017
4.33
 62,400 4.16 4.33 4.08 0 0 0
18/07/2017
4.33
 6,200 4.16 4.33 4.16 0 0 0
17/07/2017
4.08
 25,800 4.42 4.42 4.08 0 0 0
14/07/2017
4.42
 49,100 3.99 4.42 3.99 0 0 0
13/07/2017
4.50
 21,000 4.42 4.50 4.25 0 0 0
12/07/2017
4.42
 82,400 4.42 4.50 4.33 0 0 0
11/07/2017
4.25
 107,200 3.99 4.42 3.99 0 0 0
10/07/2017
3.82
 10,500 4.08 4.08 3.82 0 0 0
07/07/2017
3.82
 11,200 3.82 3.82 3.82 0 0 0
06/07/2017
3.82
 1,500 4.08 4.08 3.82 0 0 0
05/07/2017
3.91
 3,800 3.91 3.91 3.74 0 0 0
04/07/2017
3.91
 12,500 4.08 4.08 3.57 0 0 0
03/07/2017
4.08
 600 4.25 4.25 4.08 0 0 0
30/06/2017
3.99
 5,800 3.99 3.99 3.82 0 0 0
29/06/2017
3.91
 13,200 3.74 3.99 3.74 0 0 0
28/06/2017
3.91
 2,200 4.25 4.25 3.74 0 0 0
27/06/2017
3.82
 53,700 3.82 3.82 3.65 0 0 0
26/06/2017
3.82
 39,300 3.82 3.91 3.40 0 0 0
23/06/2017
3.82
 5,900 3.99 3.99 3.74 0 0 0
22/06/2017
4.08
 200 3.99 4.08 3.99 0 0 0
21/06/2017
3.91
 9,000 3.91 3.91 3.82 0 0 0
20/06/2017
4.08
 5,100 4.42 4.50 3.91 0 0 0
19/06/2017
4.08
 7,300 3.99 4.25 3.91 0 0 0
16/06/2017
3.91
 12,000 3.91 3.91 3.91 0 0 0
15/06/2017
3.91
 12,600 3.91 3.91 3.82 0 0 0
14/06/2017
3.91
 27,100 3.91 3.99 3.91 0 0 0
13/06/2017
3.91
 63,800 3.82 3.91 3.82 0 0 0
12/06/2017
3.91
 34,800 4.08 4.08 3.82 0 0 0
09/06/2017
3.91
 18,500 3.91 3.99 3.91 0 0 0
08/06/2017
3.99
 69,100 3.82 3.99 3.65 0 0 0
07/06/2017
3.74
 54,500 3.82 3.82 3.74 0 0 0
06/06/2017
3.82
 48,000 4.08 4.08 3.74 0 0 0
05/06/2017
3.91
 55,306 4.08 4.16 3.82 0 0 0
02/06/2017
3.91
 17,000 3.82 3.91 3.82 0 0 0
01/06/2017
4.33
 7,200 4.16 4.33 3.82 0 0 0
31/05/2017
4.25
 62,400 4.25 4.25 3.74 0 0 0
30/05/2017
3.91
 410,706 4.33 4.42 3.74 0 0 0
29/05/2017
4.33
 2,230 4.50 4.50 4.25 0 0 0
26/05/2017
4.50
 2,002 4.42 4.50 4.42 0 0 0
25/05/2017
4.50
 13,106 4.25 4.50 4.25 0 0 0
24/05/2017
4.50
 55,800 4.42 4.59 4.25 0 0 0
23/05/2017
4.42
 140 4.42 4.42 4.42 0 0 0
22/05/2017
4.42
 71,100 4.59 4.59 4.25 0 0 0
19/05/2017
4.59
 42,106 4.50 4.59 4.25 0 0 0
18/05/2017
4.50
 4,300 4.50 4.50 4.42 0 0 0
17/05/2017
4.50
 21,800 4.42 4.59 4.25 0 0 0
16/05/2017
4.42
 38,100 4.33 4.50 4.16 0 0 0
15/05/2017
4.42
 45,000 4.50 4.50 4.16 0 0 0
12/05/2017
4.42
 31,000 4.25 4.42 4.25 0 0 0
11/05/2017
4.42
 11,500 4.50 4.59 4.25 0 0 0
10/05/2017
4.50
 45,400 4.25 4.50 4.25 0 0 0
09/05/2017
4.50
 100 4.50 4.50 4.50 0 0 0
08/05/2017
4.42
 9,200 4.50 4.50 4.33 0 0 0
05/05/2017
4.42
 19,600 4.50 4.50 4.25 0 0 0
04/05/2017
4.42
 900 4.50 4.50 4.42 0 0 0
03/05/2017
4.59
 15,000 4.42 4.59 4.25 0 0 0
28/04/2017
4.33
 1,500 4.50 4.59 4.33 0 0 0
27/04/2017
4.50
 51,900 4.59 4.59 4.25 0 0 0
26/04/2017
4.42
 44,200 4.59 4.59 4.33 0 0 0
25/04/2017
4.42
 3,600 4.25 4.42 4.25 0 0 0
24/04/2017
4.42
 81,500 4.42 4.59 4.42 0 0 0
21/04/2017
4.50
 7,800 4.59 4.59 4.42 0 0 0
20/04/2017
4.50
 55,500 4.33 4.59 4.25 0 0 0
19/04/2017
4.50
 100 4.50 4.50 4.50 0 0 0
18/04/2017
4.42
 2,300 4.16 4.42 4.16 0 0 0
17/04/2017
4.42
 1,100 4.50 4.50 4.33 0 0 0
14/04/2017
4.33
 15,500 4.33 4.50 4.25 0 0 0
13/04/2017
4.42
 3,700 4.33 4.42 4.33 0 0 0
12/04/2017
4.42
 30,200 4.25 4.42 4.16 0 0 0
11/04/2017
4.42
 21,400 4.50 4.50 4.33 0 0 0
10/04/2017
4.50
 23,100 4.33 4.59 4.25 0 0 0
07/04/2017
4.42
 5,000 4.67 4.67 4.42 0 0 0
05/04/2017
4.67
 21,500 4.42 4.67 4.42 0 0 0
04/04/2017
4.59
 27,300 4.50 4.59 4.42 0 0 0
03/04/2017
4.42
 109,400 4.25 4.67 4.25 0 0 0
31/03/2017
4.25
 30,000 4.33 4.33 4.25 0 0 0
30/03/2017
4.25
 14,649 3.99 4.50 3.99 0 0 0
29/03/2017
3.99
 8,000 3.99 3.99 3.91 0 0 0
28/03/2017
3.99
 28,100 4.08 4.08 3.91 0 0 0
27/03/2017
4.16
 16,600 4.25 4.25 4.16 0 0 0
24/03/2017
4.16
 12,800 4.42 4.42 4.16 0 0 0

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