CTCP Nhựa Việt Nam (vnp)

17.50
0.20
(1.16%)
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
(2026-08-19) 		-1 -5.52% 998,800 0 0
17
18.70
17.50
2 tháng
(2026-07-20) 		0.10 0.59% 1,447,800 0 0
16.50
19
17.50
3 tháng
(2026-06-22) 		-1.28 -6.98% 1,804,100 0 0
16.50
19
17.50
6 tháng
(2026-03-23) 		-2.53 -12.88% 4,884,000 0 0
16.47
20.87
17.50
12 tháng
(2025-09-23) 		5.04 41.75% 20,204,900 0 0
11.87
23.17
17.50
24 tháng
(2024-09-30) 		8.01 88.04% 29,001,883 0 0
8.07
23.17
17.50
36 tháng
(2023-10-04) 		6.22 57.19% 34,320,545 0 0
8.07
23.17
17.50
60 tháng
(2021-10-14) 		-2.45 -12.52% 59,636,590 -3,100 -0.1
6.80
26.09
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2016
3.14
 75,400 3.06 3.31 3.14 15,000 0 0.1
29/01/2016
3.06
 1,900 3.40 3.40 3.06 0 0 0
28/01/2016
3.40
 100 3.06 3.40 3.40 0 0 0
27/01/2016
3.06
 48,000 3.23 3.40 3.06 0 0 0
26/01/2016
3.23
 15,600 3.48 3.48 3.23 0 0 0
25/01/2016
3.48
 1,000 3.82 3.82 3.48 0 0 0
22/01/2016
3.82
 0 3.82 3.82 3.82 0 0 0
21/01/2016
3.82
 300 3.74 3.82 3.74 0 0 0
20/01/2016
3.74
 5,800 3.57 3.74 3.48 0 0 0
19/01/2016
3.57
 0 3.48 3.57 3.57 0 0 0
18/01/2016
3.48
 14,000 3.82 3.82 3.40 0 0 0
15/01/2016
3.82
 25,300 3.82 3.82 3.82 10,000 0 0.0
14/01/2016
3.82
 5,000 4.16 4.16 3.74 0 0 0
13/01/2016
4.16
 6,000 3.99 4.25 4.16 0 0 0
12/01/2016
3.99
 14,500 3.65 4.08 3.91 13,000 0 0.1
11/01/2016
3.65
 9,800 3.99 3.99 3.40 8,700 0 0.0
08/01/2016
3.99
 3,000 3.48 3.99 3.82 3,000 0 0.0
07/01/2016
3.48
 23,800 4.08 4.08 3.40 0 0 0
06/01/2016
4.08
 600 4.33 4.33 3.74 0 0 0
05/01/2016
4.33
 500 4.25 4.33 4.33 0 0 0
04/01/2016
4.25
 10,600 4.67 4.67 4.16 10,000 0 0.1
31/12/2015
4.67
 100 4.08 4.67 4.67 0 0 0
30/12/2015
4.08
 55,200 3.74 4.33 3.99 15,000 13,700 0.0
29/12/2015
3.74
 24,900 3.65 3.99 3.74 14,100 0 0.1
28/12/2015
3.65
 5,300 3.82 3.82 3.48 0 0 0
25/12/2015
3.82
 1,800 3.65 3.82 3.31 0 0 0
24/12/2015
3.65
 16,600 4.25 4.25 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 4.33 4.42 4.16 24,100 0 0.1
21/12/2015
4.33
 39,800 4.33 4.67 4.25 9,000 0 0.0
18/12/2015
4.33
 15,700 3.99 4.33 3.91 9,600 0 0.0
17/12/2015
3.99
 34,900 3.65 3.99 3.65 9,400 0 0.0
16/12/2015
3.65
 10,900 3.82 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 3.74 3.74 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 3.74 3.74 3.31 0 0 0
09/12/2015
3.74
 400 3.82 3.82 3.74 0 0 0
08/12/2015
3.82
 22,500 3.82 3.82 3.31 0 0 0
07/12/2015
3.82
 38,700 4.33 4.33 3.82 0 0 0
04/12/2015
4.33
 4,700 4.84 5.01 4.33 0 0 0
03/12/2015
4.84
 20,200 5.44 5.44 4.76 7,900 0 0.0
02/12/2015
5.44
 29,000 5.18 5.86 5.10 22,700 0 0.1
01/12/2015
5.18
 13,700 4.93 5.52 5.10 12,600 0 0.1
30/11/2015
4.93
 86,500 4.59 5.35 4.84 30,400 0 0.2
27/11/2015
4.59
 40,900 4.25 4.84 4.42 26,900 0 0.1
26/11/2015
4.25
 70,800 4.08 4.50 3.91 39,900 4,400 0.2
25/11/2015
4.08
 50,100 3.99 4.25 3.65 15,000 0 0.1
24/11/2015
3.99
 70,300 3.82 4.08 3.31 24,300 0 0.1
23/11/2015
3.82
 98,100 3.48 3.99 3.14 4,400 0 0.0
20/11/2015
3.48
 7,200 3.06 3.48 3.40 0 0 0
19/11/2015
3.06
 33,700 2.72 3.06 3.06 0 0 0
18/11/2015
2.72
 63,200 2.38 2.72 2.63 0 0 0
17/11/2015
2.38
 26,700 2.21 2.38 2.29 0 0 0
16/11/2015
2.21
 4,700 1.95 2.21 2.12 0 0 0
13/11/2015
1.95
 0 2.12 1.95 1.95 0 0 0
12/11/2015
2.12
 14,400 2.12 2.12 1.87 0 0 0
11/11/2015
2.12
 300 1.95 2.12 2.12 0 0 0
10/11/2015
1.95
 1,000 2.12 2.12 1.95 0 0 0
09/11/2015
2.12
 3,300 2.21 2.21 2.12 0 0 0
06/11/2015
2.21
 16,400 2.04 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 2.04 2.29 1.95 0 0 0
03/11/2015
2.04
 21,100 2.12 2.21 2.04 0 0 0
02/11/2015
2.12
 9,600 1.95 2.12 2.12 0 0 0
30/10/2015
1.95
 500 2.04 2.04 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 2.21 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 1.95 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 2.12 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 2.04 2.12 2.12 0 0 0
15/10/2015
2.04
 400 1.87 2.04 1.95 0 0 0
14/10/2015
1.87
 5,000 2.12 2.12 1.87 0 0 0
13/10/2015
2.12
 35,200 2.12 2.12 1.87 0 0 0
12/10/2015
2.12
 300 1.87 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 2.04 2.21 1.95 0 0 0
07/10/2015
2.04
 7,000 1.95 2.04 2.04 0 0 0
06/10/2015
1.95
 7,200 2.29 2.38 1.95 0 0 0
05/10/2015
2.29
 100 1.95 2.29 2.29 0 0 0
02/10/2015
1.95
 6,600 2.21 2.46 1.95 0 0 0
01/10/2015
2.21
 100 2.04 2.21 2.21 0 0 0
30/09/2015
2.04
 7,500 2.21 2.21 2.04 0 0 0
29/09/2015
2.21
 16,000 2.29 2.29 2.21 0 0 0
28/09/2015
2.29
 800 2.29 2.38 2.29 0 0 0
25/09/2015
2.29
 100 2.12 2.29 2.29 0 0 0
24/09/2015
2.12
 4,200 1.87 2.12 2.04 0 0 0
23/09/2015
1.87
 8,100 1.95 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 2.29 2.29 2.04 0 0 0
18/09/2015
2.29
 11,800 2.21 2.38 2.04 0 0 0
17/09/2015
2.21
 100 2.04 2.21 2.21 0 0 0
16/09/2015
2.04
 15,700 2.12 2.12 1.95 0 0 0
15/09/2015
2.12
 700 2.12 2.46 2.12 0 0 0
14/09/2015
2.12
 18,400 2.46 2.72 2.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |