Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2024	7.14	343,000	7.23	7.32	7.14	0	0	0
31/01/2024	7.14	350,500	7.23	7.23	7.14	400	0	0.0
30/01/2024	7.23	338,600	7.23	7.23	7.14	0	0	0
29/01/2024	7.14	343,400	7.14	7.23	7.14	0	0	0
26/01/2024	7.14	317,400	7.23	7.32	7.14	0	0	0
25/01/2024	7.23	310,203	7.23	7.32	7.14	0	0	0
24/01/2024	7.23	328,060	7.23	7.23	7.14	0	0	0
23/01/2024	7.14	227,100	7.23	7.23	7.14	3,100	0	0.0
22/01/2024	7.14	170,000	7.23	7.23	7.14	0	0	0
19/01/2024	7.14	163,300	7.23	7.23	7.14	4,800	0	0.0
18/01/2024	7.14	157,710	7.23	7.23	7.14	0	200	-0.0
17/01/2024	7.14	195,600	7.23	7.23	7.14	0	0	0
16/01/2024	7.14	173,010	7.23	7.32	7.14	0	0	0
15/01/2024	7.14	147,300	7.23	7.23	7.14	0	0	0
12/01/2024	7.14	185,700	7.23	7.23	7.14	0	0	0
11/01/2024	7.14	185,800	7.23	7.23	7.14	0	0	0
10/01/2024	7.14	169,260	7.23	7.23	7.14	0	0	0
09/01/2024	7.14	154,805	7.23	7.23	7.14	0	0	0
08/01/2024	7.14	158,600	7.23	7.23	7.14	0	0	0
05/01/2024	7.14	150,400	7.23	7.23	7.14	0	0	0
04/01/2024	7.14	220,300	7.23	7.23	7.14	0	0	0
03/01/2024	7.14	104,500	7.23	7.32	7.14	0	0	0
02/01/2024	7.14	120,900	7.23	7.32	7.14	0	0	0
29/12/2023	7.14	102,500	7.23	7.32	6.79	0	0	0
28/12/2023	7.23	101,000	7.23	7.32	7.23	0	0	0
27/12/2023	7.23	102,130	7.32	7.32	7.23	0	0	0
26/12/2023	7.23	173,800	7.32	7.32	7.23	0	0	0
25/12/2023	7.23	138,800	7.32	7.32	7.23	0	0	0
22/12/2023	7.23	220,400	7.32	7.32	7.23	0	0	0
21/12/2023	7.23	245,000	7.32	7.41	7.23	0	0	0
20/12/2023	7.23	267,200	7.32	7.32	7.23	0	0	0
19/12/2023	7.23	153,700	7.32	7.32	7.23	0	0	0
18/12/2023	7.23	157,100	7.32	7.32	7.23	0	0	0
15/12/2023	7.23	115,400	7.32	7.32	7.14	0	0	0
14/12/2023	7.14	137,200	7.23	7.41	7.14	0	0	0
13/12/2023	7.23	126,100	7.32	7.32	7.23	0	0	0
12/12/2023	7.23	107,300	7.32	7.32	7.14	0	0	0
11/12/2023	7.23	97,800	7.14	7.32	7.14	0	0	0
08/12/2023	7.23	105,850	7.32	7.32	7.23	0	0	0
07/12/2023	7.23	120,400	7.41	7.41	7.23	0	0	0
06/12/2023	7.32	111,700	7.50	7.50	7.32	0	0	0
05/12/2023	7.50	615,718	7.32	7.95	7.23	0	0	0
04/12/2023	7.23	110,400	7.23	7.32	7.23	0	0	0
01/12/2023	7.23	161,700	7.14	7.32	7.14	0	0	0
30/11/2023	7.32	148,400	7.23	7.32	7.23	0	0	0
29/11/2023	7.23	103,410	7.23	7.32	7.23	0	0	0
28/11/2023	7.23	130,800	7.23	7.32	7.23	0	0	0
27/11/2023	7.23	116,100	7.23	7.32	7.23	0	0	0
24/11/2023	7.23	108,320	7.23	7.32	7.23	0	0	0
23/11/2023	7.23	105,600	7.32	7.32	7.23	0	0	0
22/11/2023	7.23	112,746	7.23	7.32	7.23	0	0	0
21/11/2023	7.23	113,400	7.32	7.41	7.23	0	0	0
20/11/2023	7.23	102,800	7.23	7.32	7.23	0	0	0
17/11/2023	7.23	106,800	7.23	7.41	7.23	0	0	0
16/11/2023	7.23	121,800	7.23	7.41	7.23	0	0	0
15/11/2023	7.23	125,000	7.32	7.32	7.23	0	0	0
14/11/2023	7.23	105,511	7.23	7.32	7.23	0	0	0
13/11/2023	7.23	109,900	7.23	7.32	7.23	0	0	0
10/11/2023	7.41	98,200	7.32	7.41	7.23	0	0	0
09/11/2023	7.41	98,600	7.23	7.41	7.23	0	0	0
08/11/2023	7.41	97,400	7.14	7.50	7.14	0	0	0
07/11/2023	7.32	91,804	7.14	7.32	7.05	0	0	0
06/11/2023	7.14	76,700	7.14	7.23	7.05	0	0	0
03/11/2023	7.05	90,500	7.14	7.23	7.05	0	0	0
02/11/2023	7.05	129,000	7.05	7.23	6.88	0	0	0
01/11/2023	6.96	221,130	7.05	7.05	6.96	0	0	0
31/10/2023	6.96	152,990	6.96	7.05	6.96	0	0	0
30/10/2023	7.05	103,600	7.05	7.05	6.96	0	0	0
27/10/2023	7.05	1,100	7.05	7.14	7.05	0	0	0
26/10/2023	7.05	33,950	6.79	7.05	6.70	0	0	0
25/10/2023	7.14	567	7.05	7.14	7.05	0	0	0
24/10/2023	7.05	2,600	7.05	7.05	6.96	0	0	0
23/10/2023	7.14	600	7.05	7.14	7.05	0	0	0
20/10/2023	7.05	100,100	6.88	7.05	6.88	0	0	0
19/10/2023	6.88	5,730	7.05	7.05	6.88	0	0	0
18/10/2023	6.96	9,500	6.79	6.96	6.79	0	0	0
17/10/2023	6.88	7,200	6.79	6.96	6.79	0	0	0
16/10/2023	7.05	0	7.05	7.05	7.05	0	0	0
13/10/2023	7.05	26,500	7.05	7.05	6.79	0	0	0
12/10/2023	7.05	11,437	6.79	7.05	6.79	0	0	0
11/10/2023	6.79	100	6.79	6.79	6.79	0	0	0
10/10/2023	6.79	34,550	7.14	7.14	6.79	0	0	0
09/10/2023	6.88	600	7.23	7.23	6.88	0	0	0
06/10/2023	7.14	100	7.14	7.14	7.14	0	0	0
05/10/2023	7.05	5,500	7.23	7.32	6.96	1,000	0	0.0
04/10/2023	6.88	2,100	6.88	6.88	6.88	0	0	0
03/10/2023	6.88	21,304	7.05	7.23	6.88	0	0	0
02/10/2023	7.41	2,000	7.23	7.41	7.23	0	0	0
29/09/2023	7.14	761,600	7.14	7.14	6.96	0	0	0
28/09/2023	7.32	8,900	6.96	7.32	6.96	0	0	0
27/09/2023	7.14	11,615	7.05	7.14	6.96	0	0	0
26/09/2023	7.14	481,800	6.96	7.14	6.96	0	0	0
25/09/2023	7.23	5,700	7.14	7.23	6.88	0	0	0
22/09/2023	7.14	1,250,800	7.32	7.32	7.14	0	400	-0.0
21/09/2023	7.32	959,480	7.68	7.68	7.14	0	0	0
20/09/2023	7.23	1,468,700	6.96	7.23	6.96	0	0	0
19/09/2023	7.05	432,000	7.14	7.23	6.96	0	0	0
18/09/2023	7.14	10,202	7.05	7.14	6.88	0	0	0
15/09/2023	7.05	1,800	7.14	7.32	7.05	0	0	0
14/09/2023	7.14	24,300	7.14	7.32	7.05	0	0	0

Page:
<<
2
3
4
>>

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)	-0.50	-3.01%	19,361,152	81,700	1.3	15.30 16.60 16.10
2 tháng (2024-09-23)	0.90	5.92%	34,489,430	101,640	2.2	14.60 17.30 16.10
3 tháng (2024-08-26)	1.60	11.03%	47,729,455	277,756	5.2	14.20 17.30 16.10
6 tháng (2024-05-27)	8.60	114.67%	77,807,468	465,956	8.2	7.50 17.30 16.10
12 tháng (2023-11-28)	8.87	122.62%	102,420,895	504,356	8.5	7.14 17.30 16.10
24 tháng (2022-12-05)	8.78	119.90%	118,940,506	508,656	8.6	6.07 17.30 16.10
36 tháng (2021-12-08)	5	45.01%	124,773,231	508,656	8.6	5.98 17.30 16.10
60 tháng (2021-11-25)	4.53	39.17%	127,132,031	508,656	8.6	5.98 17.30 16.10

Công ty Cổ phần Sản xuất và Thương mại Nhựa Việt Thành (vtz)

THỐNG KÊ GIAO DỊCH