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

20.20
0
(0%)
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 0% 23,537,700 255,800 5.3
20.10
20.50
20.20
2 tháng
(2026-08-05) 		0 0% 43,335,100 345,500 7.1
20.10
20.70
20.20
3 tháng
(2026-07-06) 		0 0% 66,094,000 421,900 8.7
20.10
20.70
20.20
6 tháng
(2026-04-07) 		0.20 1% 127,633,400 558,300 11.6
19.90
20.90
20.20
12 tháng
(2025-10-09) 		2 10.93% 288,944,100 507,700 10.7
18
20.90
20.20
24 tháng
(2024-10-14) 		3.60 21.56% 629,846,620 894,506 19.3
8
20.90
20.20
36 tháng
(2023-10-20) 		13.25 187.80% 711,845,870 1,332,462 26.6
6.79
20.90
20.20
60 tháng
(2021-11-25) 		8.73 75.48% 738,930,852 1,345,362 26.7
5.98
20.90
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
18.90
 1,941,200 18.60 19 17.70 68,600 92,600 -0.4
18/08/2025
18.60
 2,071,400 18.70 18.90 18.40 10,300 57,200 -0.9
15/08/2025
18.70
 2,461,300 19 19 18.60 34,800 22,600 0.2
14/08/2025
19
 2,293,000 19.10 19.40 18.90 43,900 65,500 -0.4
13/08/2025
19.20
 2,366,400 19.40 19.60 18.90 28,400 159,100 -2.5
12/08/2025
19.40
 2,537,900 19.40 19.70 19.10 0 40,400 -0.8
11/08/2025
19.20
 2,869,300 18.90 19.40 18.90 68,400 13,300 1.0
08/08/2025
18.90
 2,368,900 19.10 19.20 18.80 13,100 54,800 -0.8
07/08/2025
19
 2,867,800 18.90 19.10 18.70 10,500 19,700 -0.2
06/08/2025
18.90
 3,140,700 18.70 19.10 18.70 205,400 16,300 3.6
05/08/2025
18.70
 2,301,400 19 19.20 18.50 3,400 203,800 -3.8
04/08/2025
19
 2,213,800 19.20 19.30 18.90 0 3,400 -0.1
01/08/2025
19
 2,816,500 18.40 19.10 18.40 36,500 43,000 -0.1
31/07/2025
18.40
 2,544,400 18.60 18.80 18.30 105,400 0 1.9
30/07/2025
18.30
 2,247,500 18.20 18.40 18 0 93,100 -1.7
29/07/2025
18.20
 2,038,400 18.40 18.60 18.10 18,700 31,000 -0.2
28/07/2025
18.40
 2,324,300 18.20 18.50 18.10 0 0 0
25/07/2025
18.20
 2,407,500 18.10 18.40 17.90 197,800 0 3.6
24/07/2025
17.90
 1,971,400 17.60 18.10 17.60 240,500 0 4.3
23/07/2025
17.60
 2,014,600 17 17.70 17 256,800 10,800 4.3
22/07/2025
17
 1,484,800 16.70 17.10 16.60 0 51,000 -0.9
21/07/2025
16.70
 1,137,400 16.70 16.80 16.60 0 22,800 -0.4
18/07/2025
16.70
 1,387,300 16.80 16.90 16.60 1,200 48,200 -0.8
17/07/2025
16.80
 1,372,300 16.70 16.90 16.70 5,500 13,800 -0.1
16/07/2025
16.70
 1,317,900 16.60 16.80 16.60 0 46,900 -0.8
15/07/2025
16.60
 1,494,900 16.50 16.70 16.40 40,800 300 0.7
14/07/2025
16.50
 1,267,000 16.40 16.60 16.30 0 8,300 -0.1
11/07/2025
16.40
 1,476,800 16.60 16.70 16.40 0 47,300 -0.8
10/07/2025
16.60
 1,356,200 16.70 16.90 16.50 9,000 40,400 -0.5
09/07/2025
16.70
 1,579,100 16.70 16.90 16.60 0 49,300 -0.8
08/07/2025
16.70
 1,546,700 16.80 16.90 16.60 0 25,800 -0.4
07/07/2025
16.80
 1,409,300 16.90 17.10 16.70 6,000 32,300 -0.4
04/07/2025
16.90
 2,030,700 16.60 16.90 16.10 10,200 121,600 -1.9
03/07/2025
16.60
 1,491,900 16.80 16.90 16.50 0 83,200 -1.4
02/07/2025
16.80
 1,342,000 16.90 17 16.80 22,800 24,700 0.0
01/07/2025
16.90
 1,489,900 16.80 17 16.70 0 20,000 -0.3
30/06/2025
16.90
 1,318,900 16.90 17 16.90 0 0 0
27/06/2025
16.90
 1,401,200 16.80 17 16.70 37,000 0 0.6
26/06/2025
16.80
 1,414,000 16.70 16.90 16.70 0 4,200 -0.1
25/06/2025
16.80
 1,336,300 16.90 16.90 16.60 0 37,600 -0.6
24/06/2025
16.90
 1,542,200 16.80 17.10 16.60 0 103,400 -1.7
23/06/2025
16.90
 1,204,600 17.20 17.20 16.80 0 42,400 -0.7
20/06/2025
17.20
 1,410,000 17.30 17.40 17.20 3,900 500 0.1
19/06/2025
17.30
 1,419,300 17.20 17.30 17.10 3,900 10,500 -0.1
18/06/2025
17.20
 1,316,500 17.30 17.30 17.20 2,300 6,300 -0.1
17/06/2025
17.20
 1,535,600 17.20 17.40 17.10 11,700 2,300 0.2
16/06/2025
17.20
 1,491,400 17.10 17.30 17 12,700 11,700 0.0
13/06/2025
17.10
 1,219,800 17.40 17.40 17 6,700 14,400 -0.1
12/06/2025
17.30
 1,434,800 17.30 17.50 17.20 22,600 5,000 0.3
11/06/2025
17.30
 1,288,100 17.20 17.50 17.20 5,100 2,100 0.1
10/06/2025
17.30
 1,805,300 17.10 17.40 17.10 42,200 7,900 0.6
09/06/2025
17.30
 1,415,900 17.40 17.50 17.20 0 3,100 -0.1
06/06/2025
17.40
 1,315,800 17.50 17.80 17.40 23,400 24,300 0.0
05/06/2025
17.60
 1,567,600 17.70 17.90 17.50 67,200 600 1.2
04/06/2025
17.60
 1,687,200 17.50 17.80 17.50 108,100 0 1.9
03/06/2025
17.50
 1,840,300 17 17.60 17 157,400 0 2.7
02/06/2025
17
 1,769,700 16.60 17.10 16.50 95,900 2,400 1.6
30/05/2025
16.60
 1,344,100 16.70 16.70 16.60 0 25,500 -0.4
29/05/2025
16.70
 1,237,200 16.90 17 16.70 0 48,100 -0.8
28/05/2025
16.90
 1,460,300 16.80 17 16.80 0 5,100 -0.1
27/05/2025
16.80
 2,052,800 16.40 16.90 16.40 72,300 15,100 1.0
26/05/2025
16.40
 1,406,900 16.20 16.60 16.20 22,100 10,500 0.2
23/05/2025
16.30
 1,420,800 16.40 16.50 16.20 100 45,400 -0.7
22/05/2025
16.50
 1,541,800 16.90 17 16.40 6,000 125,200 -2.0
21/05/2025
16.90
 1,514,400 16.80 17 16.80 100 23,200 -0.4
20/05/2025
16.80
 1,648,700 16.70 17.20 16.70 100 31,800 -0.5
19/05/2025
17
 1,577,700 17 17.40 16.90 0 33,300 -0.6
16/05/2025
17.20
 1,444,400 17.40 17.50 17.10 1,100 49,500 -0.8
15/05/2025
17.40
 1,526,400 17.50 17.60 17.40 0 0 0
14/05/2025
17.50
 1,477,200 17.50 17.70 17.50 0 10,700 -0.2
13/05/2025
17.50
 1,588,500 17.50 17.90 17.40 0 30,200 -0.5
12/05/2025
17.50
 1,429,100 17.40 17.60 17.30 0 0 0
09/05/2025
17.40
 1,519,200 17.50 17.60 17.20 0 0 0
08/05/2025
17.40
 1,939,300 17.30 17.60 17.30 120,600 39,500 1.4
07/05/2025
17.40
 1,703,300 17.40 17.60 17.20 106,200 25,000 1.4
06/05/2025
17.40
 1,388,600 17.60 17.70 17.20 100 0 0.0
05/05/2025
17.40
 1,219,600 17.30 0 17.30 0 0 0
29/04/2025
17.30
 1,198,764 17.30 17.40 17 0 39,400 -0.7
28/04/2025
17.30
 1,408,420 17.40 17.70 17.30 94,200 20,200 1.3
25/04/2025
17.40
 1,535,567 17.40 17.60 17.20 37,000 33,800 0.1
24/04/2025
17.40
 1,673,510 17.30 17.50 17.10 76,000 30,600 0.8
23/04/2025
17.30
 1,507,649 17.20 17.50 17.20 123,400 21,700 1.8
22/04/2025
17.20
 1,160,811 17.40 17.50 16.90 45,200 93,900 -0.8
21/04/2025
17.40
 1,382,700 17.70 17.90 17.30 12,900 119,000 -1.9
18/04/2025
17.80
 1,308,200 17.20 17.80 17.20 109,100 8,100 1.8
17/04/2025
17.20
 1,191,810 17.10 17.30 16.90 71,400 22,700 0.8
16/04/2025
17.10
 1,120,441 17.20 17.30 17 57,000 26,700 0.5
15/04/2025
17.10
 1,271,812 17.70 17.80 17.10 11,600 111,600 -1.7
14/04/2025
17.70
 1,340,201 18.10 18.30 17.70 88,500 49,900 0.7
11/04/2025
18.10
 1,401,620 18 18.50 18 185,400 60,800 2.2
10/04/2025
18
 1,137,114 16.40 18 16.30 87,600 20,800 1.2
09/04/2025
16.40
 1,209,047 16.40 16.80 16.10 18,600 94,800 -1.2
08/04/2025
16.40
 999,201 16.80 16.80 16.40 5,000 117,900 -1.9
04/04/2025
16.80
 1,227,077 17.10 17.10 16.50 0 154,700 -2.6
03/04/2025
17.10
 1,233,100 17.90 17.90 17 4,500 149,900 -2.5
02/04/2025
17.90
 820,202 17.90 18.20 17.90 0 12,100 -0.2
01/04/2025
17.90
 1,682,300 17.60 18.10 17.50 33,300 17,000 0.3
31/03/2025
17.60
 1,688,210 17.60 17.80 17.50 7,600 13,100 -0.1
28/03/2025
17.60
 1,816,472 17.40 17.80 17.20 74,500 3,300 1.2
27/03/2025
17.40
 1,709,400 17.20 17.70 17.10 208,400 2,900 3.6

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