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)
07/01/2016
3.48
 23,800 3.57 3.57 3.40 0 0 0
06/01/2016
4.08
 600 3.74 4.16 3.74 0 0 0
05/01/2016
4.33
 500 4.33 4.33 4.33 0 0 0
04/01/2016
4.25
 10,600 4.16 4.25 4.16 0 0 0
31/12/2015
4.67
 100 4.67 4.67 4.67 0 0 0
30/12/2015
4.08
 55,200 3.99 4.33 3.99 0 0 0
29/12/2015
3.74
 24,900 3.74 3.99 3.74 0 0 0
28/12/2015
3.65
 5,300 3.74 3.74 3.48 0 0 0
25/12/2015
3.82
 1,800 3.31 3.82 3.31 0 0 0
24/12/2015
3.65
 16,600 3.65 3.74 3.65 0 0 0
23/12/2015
4.25
 0 4.25 4.25 4.25 0 0 0
22/12/2015
4.25
 29,800 4.42 4.42 4.16 0 0 0
21/12/2015
4.33
 39,800 4.50 4.67 4.25 0 0 0
18/12/2015
4.33
 15,700 4.25 4.33 3.91 0 0 0
17/12/2015
3.99
 34,900 3.65 3.99 3.65 0 0 0
16/12/2015
3.65
 10,900 3.31 3.82 3.23 0 0 0
15/12/2015
3.82
 200 3.40 3.82 3.40 0 0 0
14/12/2015
3.40
 32,200 3.40 3.40 3.40 0 0 0
11/12/2015
3.74
 3,500 3.31 3.74 3.31 0 0 0
10/12/2015
3.31
 10,100 3.40 3.40 3.31 0 0 0
09/12/2015
3.74
 400 3.74 3.74 3.74 0 0 0
08/12/2015
3.82
 22,500 3.40 3.82 3.31 0 0 0
07/12/2015
3.82
 38,700 3.82 3.91 3.82 0 0 0
04/12/2015
4.33
 4,700 5.01 5.01 4.33 0 0 0
03/12/2015
4.84
 20,200 5.35 5.35 4.76 0 0 0
02/12/2015
5.44
 29,000 5.10 5.86 5.10 0 0 0
01/12/2015
5.18
 13,700 5.44 5.52 5.10 0 0 0
30/11/2015
4.93
 86,500 4.84 5.35 4.84 0 0 0
27/11/2015
4.59
 40,900 4.42 4.84 4.42 0 0 0
26/11/2015
4.25
 70,800 3.91 4.50 3.91 0 0 0
25/11/2015
4.08
 50,100 3.65 4.25 3.65 0 0 0
24/11/2015
3.99
 70,300 3.31 4.08 3.31 0 0 0
23/11/2015
3.82
 98,100 3.99 3.99 3.14 0 0 0
20/11/2015
3.48
 7,200 3.40 3.48 3.40 0 0 0
19/11/2015
3.06
 33,700 3.06 3.06 3.06 0 0 0
18/11/2015
2.72
 63,200 2.63 2.72 2.63 0 0 0
17/11/2015
2.38
 26,700 2.29 2.38 2.29 0 0 0
16/11/2015
2.21
 4,700 2.12 2.21 2.12 0 0 0
13/11/2015
2.12
 0 1.95 1.95 1.95 0 0 0
12/11/2015
2.12
 14,400 2.04 2.12 1.87 0 0 0
11/11/2015
2.12
 300 2.12 2.12 2.12 0 0 0
10/11/2015
1.95
 1,000 1.95 1.95 1.95 0 0 0
09/11/2015
2.21
 3,300 2.12 2.21 2.12 0 0 0
06/11/2015
2.21
 16,400 2.21 2.21 2.21 0 0 0
05/11/2015
2.04
 1,300 2.21 2.21 2.04 0 0 0
04/11/2015
2.21
 1,600 1.95 2.29 1.95 0 0 0
03/11/2015
2.04
 21,100 2.21 2.21 2.04 0 0 0
02/11/2015
2.12
 9,600 2.12 2.12 2.12 0 0 0
30/10/2015
1.95
 500 1.95 1.95 1.95 0 0 0
29/10/2015
2.04
 4,400 2.04 2.29 2.04 0 0 0
28/10/2015
2.04
 1,400 2.38 2.38 2.04 0 0 0
27/10/2015
2.21
 100 2.21 2.21 2.21 0 0 0
26/10/2015
2.21
 3,500 2.12 2.21 2.12 0 0 0
23/10/2015
1.95
 0 1.95 1.95 1.95 0 0 0
22/10/2015
1.95
 2,000 1.95 1.95 1.95 0 0 0
21/10/2015
1.95
 300 2.21 2.21 1.95 0 0 0
20/10/2015
2.12
 0 2.12 2.12 2.12 0 0 0
19/10/2015
2.12
 0 2.12 2.12 2.12 0 0 0
16/10/2015
2.12
 700 2.12 2.12 2.12 0 0 0
15/10/2015
2.04
 400 1.95 2.04 1.95 0 0 0
14/10/2015
1.87
 5,000 1.87 1.87 1.87 0 0 0
13/10/2015
2.12
 35,200 1.95 2.12 1.87 0 0 0
12/10/2015
2.12
 300 2.12 2.12 2.12 0 0 0
09/10/2015
1.87
 5,000 1.95 1.95 1.87 0 0 0
08/10/2015
1.95
 1,300 1.95 2.21 1.95 0 0 0
07/10/2015
2.04
 7,000 2.04 2.04 2.04 0 0 0
06/10/2015
1.95
 7,200 2.38 2.38 1.95 0 0 0
05/10/2015
2.29
 100 2.29 2.29 2.29 0 0 0
02/10/2015
1.95
 6,600 2.12 2.46 1.95 0 0 0
01/10/2015
2.21
 100 2.21 2.21 2.21 0 0 0
30/09/2015
2.04
 7,500 2.04 2.04 2.04 0 0 0
29/09/2015
2.21
 16,000 2.21 2.21 2.21 0 0 0
28/09/2015
2.29
 800 2.38 2.38 2.29 0 0 0
25/09/2015
2.29
 100 2.29 2.29 2.29 0 0 0
24/09/2015
2.12
 4,200 2.12 2.12 2.04 0 0 0
23/09/2015
1.87
 8,100 2.21 2.21 1.87 0 0 0
22/09/2015
1.95
 2,400 2.29 2.29 1.95 0 0 0
21/09/2015
2.29
 2,800 2.04 2.29 2.04 0 0 0
18/09/2015
2.29
 11,800 2.38 2.38 2.04 0 0 0
17/09/2015
2.21
 100 2.21 2.21 2.21 0 0 0
16/09/2015
2.04
 15,700 2.04 2.04 1.95 0 0 0
15/09/2015
2.12
 700 2.46 2.46 2.12 0 0 0
14/09/2015
2.12
 18,400 2.55 2.72 2.12 0 0 0
11/09/2015
2.46
 32,100 2.46 2.46 2.46 0 0 0
10/09/2015
2.97
 5,700 2.63 2.97 2.63 0 0 0
09/09/2015
2.80
 38,000 2.12 2.80 2.12 0 0 0
08/09/2015
2.46
 20,900 2.46 2.46 2.12 0 0 0
07/09/2015
2.21
 52,000 2.12 2.21 2.12 0 0 0
04/09/2015
2.04
 7,800 2.04 2.04 1.95 0 0 0
03/09/2015
2.04
 9,300 2.04 2.04 1.70 0 0 0
01/09/2015
1.78
 84,300 1.78 2.04 1.78 0 0 0
31/08/2015
2.04
 12,300 2.04 2.04 2.04 0 0 0
28/08/2015
2.38
 4,500 2.38 2.38 2.38 0 0 0
27/08/2015
2.72
 100 2.72 2.72 2.72 0 0 0
26/08/2015
3.14
 6,000 3.14 3.14 3.14 0 0 0
25/08/2015
3.65
 100 3.65 3.65 3.65 0 0 0
24/08/2015
3.65
 400 3.91 3.91 3.65 0 0 0
21/08/2015
3.48
 20,800 3.48 3.48 3.48 0 0 0
20/08/2015
3.06
 12,100 3.06 3.06 3.06 0 0 0
19/08/2015
2.72
 5,100 2.72 2.72 2.72 0 0 0

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