CTCP Nhựa Việt Nam (vnp)

10.40
0.20
(1.96%)
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
(2024-10-22) 		-0.60 -5.45% 144,900 -1,500 -0.0
10.20
11
10.40
2 tháng
(2024-09-23) 		-0.70 -6.31% 200,603 -1,500 -0.0
10
11.10
10.40
3 tháng
(2024-08-23) 		-0.70 -6.31% 801,817 -1,500 -0.0
10
11.40
10.40
6 tháng
(2024-05-27) 		-1.40 -11.86% 2,601,478 -1,500 -0.0
10
13.90
10.40
12 tháng
(2023-11-27) 		-2.30 -18.11% 4,956,267 -1,500 -0.0
10
13.90
10.40
24 tháng
(2022-12-02) 		0 0% 7,872,493 -34,300 -0.4
9.50
15.50
10.40
36 tháng
(2021-12-07) 		-15.20 -59.38% 19,704,664 -34,200 -0.5
8
28.80
10.40
60 tháng
(2019-12-18) 		5.40 108% 88,680,583 773 -0.1
3.70
30.70
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2023
13.60
 38,500 14.20 15.20 13.10 0 0 0
07/09/2023
14.20
 80,100 13.50 15.70 13.60 0 0 0
06/09/2023
13.50
 100,400 13 14.90 13 0 0 0
05/09/2023
13
 1,700 13 13 13 0 0 0
31/08/2023
13
 29,600 12.80 13.40 12.90 0 0 0
30/08/2023
12.80
 2,400 13 13 12.80 0 0 0
29/08/2023
13
 4,800 13.20 13.20 12.80 0 0 0
28/08/2023
13.20
 2,600 13 13.20 13.20 0 0 0
25/08/2023
13
 1,200 13.30 13.30 13 0 0 0
24/08/2023
13.30
 1,200 13.20 13.30 13.30 0 0 0
23/08/2023
13.20
 2,600 13 13.20 13.20 0 0 0
22/08/2023
13
 10,600 13.20 14 13 0 0 0
21/08/2023
13.20
 2,000 13.30 13.30 12.80 0 0 0
18/08/2023
13.30
 9,200 12.90 13.30 12.50 0 0 0
17/08/2023
12.90
 3,000 13.30 13.30 12.90 0 0 0
16/08/2023
13.30
 11,700 13.30 13.30 12.80 0 0 0
15/08/2023
13.30
 15,100 13 13.30 12.90 0 0 0
14/08/2023
13
 5,100 12.80 13.30 13 0 0 0
11/08/2023
12.80
 7,200 13 13.10 12.80 0 0 0
10/08/2023
13
 4,600 13.40 13.40 13 0 0 0
09/08/2023
13.40
 7,500 13.20 13.40 12.70 0 0 0
08/08/2023
13.20
 3,100 12.90 13.40 12.90 0 0 0
07/08/2023
12.90
 14,700 13.20 13.50 12.90 0 0 0
04/08/2023
13.20
 5,600 13.30 13.30 12.80 0 0 0
03/08/2023
13.30
 13,300 13.10 13.30 12.80 0 0 0
02/08/2023
13.10
 0 12.90 13.10 12.90 0 0 0
01/08/2023
12.90
 15,800 13 13.40 12.90 0 0 0
31/07/2023
13
 6,800 13.40 13.40 12.60 0 0 0
28/07/2023
13.40
 63,900 13.30 15.10 13 0 0 0
27/07/2023
13.30
 8,600 13.10 13.30 13 0 0 0
26/07/2023
13.10
 1,700 13.30 13.60 13.10 0 0 0
25/07/2023
13.30
 34,100 12.70 13.50 12.70 0 0 0
24/07/2023
12.70
 1,400 12.90 12.90 12.70 0 0 0
21/07/2023
12.90
 6,300 12.80 13 12.60 0 0 0
20/07/2023
12.80
 3,200 13 13 12.80 0 0 0
19/07/2023
13
 6,600 13 13 12.80 0 0 0
18/07/2023
13
 10,000 13 13.40 11.40 0 0 0
17/07/2023
13
 16,000 13 13.10 12.80 0 0 0
14/07/2023
13
 13,200 13.20 13.20 13 0 0 0
13/07/2023
13.20
 11,400 13.10 13.60 13.10 0 0 0
12/07/2023
13.10
 26,800 13.20 13.80 13.10 0 0 0
11/07/2023
13.20
 29,800 13.60 14 13 0 0 0
10/07/2023
13.60
 0 13.60 13.60 13.60 0 0 0
07/07/2023
13.60
 0 13.80 13.60 13.80 0 0 0
06/07/2023
13.80
 9,100 13.10 14.90 13.30 0 0 0
05/07/2023
13.10
 12,500 13.30 13.30 13.10 0 0 0
04/07/2023
13.30
 6,600 13.50 13.70 13.20 0 0 0
03/07/2023
13.50
 9,700 13 13.50 13 0 0 0
30/06/2023
13
 700 13.50 13.50 13 0 0 0
29/06/2023
13.50
 700 13.20 13.50 13.20 0 0 0
28/06/2023
13.20
 793 13.20 13.40 13.10 0 0 0
27/06/2023
13.20
 21,000 13.40 13.50 13 0 0 0
26/06/2023
13.40
 3,100 13.50 13.90 13.40 0 0 0
23/06/2023
13.50
 8,700 13.50 13.60 13.50 0 0 0
22/06/2023
13.50
 5,903 14.30 14.30 13.50 0 0 0
21/06/2023
14.30
 501 13.60 14.40 14.30 0 0 0
20/06/2023
13.60
 8,901 14.10 14.10 13.30 0 0 0
19/06/2023
14.10
 701 14.20 14.20 13.50 0 0 0
16/06/2023
14.20
 10,600 14.70 14.70 14 0 0 0
15/06/2023
14.70
 1,300 14 14.70 14 0 0 0
14/06/2023
14
 12,203 15.50 15.50 14 0 0 0
13/06/2023
15.50
 610 14.60 16.10 15.50 0 0 0
12/06/2023
14.60
 1,621 14.40 14.60 14 0 0 0
09/06/2023
14.40
 1,500 14.40 14.50 14 0 0 0
08/06/2023
14.40
 8,800 14.80 14.90 14.30 0 0 0
07/06/2023
14.80
 10,024 14.90 15.50 14.60 0 0 0
06/06/2023
14.90
 1,800 14.70 14.90 14.60 0 0 0
05/06/2023
14.70
 18,002 14.80 15.50 14.70 0 0 0
02/06/2023
14.80
 130,600 14.20 15.60 14.50 0 0 0
01/06/2023
14.20
 15,914 14.50 15 14.20 0 0 0
31/05/2023
14.50
 16,212 14.70 15.90 14.50 0 0 0
30/05/2023
14.70
 152,736 12.80 14.70 13.50 0 0 0
29/05/2023
12.80
 1,200 12.20 13 11.10 0 0 0
26/05/2023
12.20
 2,004 12.60 12.70 12.20 0 0 0
25/05/2023
12.60
 0 12.90 12.60 12.60 0 0 0
24/05/2023
12.90
 1,300 12.30 12.90 12.40 0 0 0
23/05/2023
12.30
 9,600 12.50 12.80 12.30 0 0 0
22/05/2023
12.50
 14,300 12.10 12.90 10.80 0 0 0
19/05/2023
12.10
 4,800 12.40 12.80 12.10 0 0 0
18/05/2023
12.40
 6,725 12.30 13 12.40 0 0 0
17/05/2023
12.30
 808 12.50 12.80 12.30 0 0 0
16/05/2023
12.50
 21,100 12.90 13 12.30 0 20,000 -0.2
15/05/2023
12.90
 1,111 12.20 13 12.80 0 0 0
12/05/2023
12.20
 23,400 12.60 13.20 12.20 0 0 0
11/05/2023
12.60
 5,000 13 13 12.60 0 0 0
10/05/2023
13
 22,200 13.20 13.20 12.20 0 0 0
09/05/2023
13.20
 18,705 12.70 13.50 12.50 0 0 0
08/05/2023
12.70
 11,201 12.80 14.90 12.60 0 0 0
05/05/2023
12.80
 10,400 13.40 13.40 12.80 0 0 0
04/05/2023
13.40
 11,700 12.80 13.50 12.50 0 0 0
28/04/2023
12.80
 21,100 13.20 13.50 12.80 0 0 0
27/04/2023
13.20
 13,200 13.80 14 12.50 0 0 0
26/04/2023
13.80
 42,508 12.40 14 12.60 0 0 0
25/04/2023
12.40
 29,130 13 13 12.40 0 0 0
24/04/2023
13
 44,800 14.40 16.50 13 0 0 0
21/04/2023
14.40
 81,500 13.60 15 13.90 0 11,800 -0.2
20/04/2023
13.60
 106,500 12.10 13.60 12.50 0 100 -0.0
19/04/2023
12.10
 75,850 10.40 12.10 10.50 0 0 0
18/04/2023
10.40
 1,900 10.70 10.90 10.40 0 0 0
17/04/2023
10.70
 6,900 10.70 11 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |