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

16.10
0.30
(1.90%)
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
(2024-10-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
7.23
 36,080 7.41 7.41 7.14 0 0 0
12/09/2023
7.41
 207,100 7.32 7.50 7.32 0 0 0
11/09/2023
7.41
 210,152 7.59 7.59 7.23 0 0 0
08/09/2023
7.68
 25,700 7.50 7.68 7.50 0 0 0
07/09/2023
7.59
 9,100 7.50 7.59 7.32 0 0 0
06/09/2023
7.50
 1,652,149 7.23 7.50 7.14 0 0 0
05/09/2023
7.32
 433,600 7.14 7.32 7.14 0 0 0
31/08/2023
7.05
 3,900 7.41 7.41 7.05 0 0 0
30/08/2023
7.41
 47,437 7.50 7.50 7.05 0 0 0
29/08/2023
7.59
 12,700 7.68 7.68 7.05 0 0 0
28/08/2023
7.59
 33,601 7.59 7.68 7.59 0 0 0
25/08/2023
7.59
 293,725 7.23 7.77 7.05 0 0 0
24/08/2023
7.23
 169,222 7.32 7.32 7.14 0 0 0
23/08/2023
7.32
 115,720 7.23 7.41 7.23 0 0 0
22/08/2023
7.23
 155,849 7.41 7.41 7.05 0 0 0
21/08/2023
7.41
 243,900 7.32 7.41 6.88 0 0 0
18/08/2023
7.41
 188,900 7.50 7.59 7.23 0 0 0
17/08/2023
7.50
 181,800 7.59 7.59 7.41 0 0 0
16/08/2023
7.59
 134,438 7.59 7.68 7.50 0 0 0
15/08/2023
7.68
 109,600 7.77 7.77 7.59 0 0 0
14/08/2023
7.77
 163,900 7.50 7.86 7.50 0 0 0
11/08/2023
7.59
 119,300 7.68 7.77 7.50 0 0 0
10/08/2023
7.77
 181,300 7.77 7.86 7.50 0 0 0
09/08/2023
7.77
 92,740 8.04 8.04 7.59 0 0 0
08/08/2023
8.04
 163,400 7.77 8.04 7.59 0 0 0
07/08/2023
7.77
 58,401 7.59 7.77 7.59 0 0 0
04/08/2023
7.59
 62,700 7.50 7.59 7.50 0 0 0
03/08/2023
7.59
 64,700 7.50 7.59 7.50 0 0 0
02/08/2023
7.59
 60,350 7.50 7.59 7.50 0 0 0
01/08/2023
7.50
 46,600 7.77 7.77 7.50 0 0 0
31/07/2023
7.77
 56,800 7.59 7.86 7.59 0 0 0
28/07/2023
7.59
 47,400 7.59 7.59 7.50 0 0 0
27/07/2023
7.59
 25,200 7.59 7.68 7.50 0 0 0
26/07/2023
7.59
 28,840 7.59 7.68 7.41 0 0 0
25/07/2023
7.59
 30,940 7.50 7.59 7.41 0 0 0
24/07/2023
7.50
 32,820 7.50 7.59 7.41 0 0 0
21/07/2023
7.50
 65,000 7.68 7.86 7.50 0 0 0
20/07/2023
7.59
 53,215 7.59 7.86 7.50 100 0 0.0
19/07/2023
7.59
 85,615 7.95 8.04 7.59 0 0 0
18/07/2023
7.95
 65,760 8.04 8.21 7.86 0 0 0
17/07/2023
8.04
 45,130 8.04 8.13 7.95 0 0 0
14/07/2023
8.04
 59,900 7.86 8.13 7.86 0 0 0
13/07/2023
7.86
 72,400 8.13 8.30 7.86 0 0 0
12/07/2023
8.21
 60,300 8.13 8.30 7.86 0 0 0
11/07/2023
8.13
 91,400 7.59 8.13 7.50 0 0 0
10/07/2023
7.50
 22,400 7.41 7.59 7.32 0 0 0
07/07/2023
7.41
 33,700 7.23 7.41 7.23 0 0 0
06/07/2023
7.41
 27,000 7.32 7.41 7.14 0 0 0
05/07/2023
7.41
 15,620 7.32 7.41 7.14 0 0 0
04/07/2023
7.32
 21,226 7.32 7.41 7.14 0 0 0
03/07/2023
7.32
 22,700 7.32 7.50 7.32 0 0 0
30/06/2023
7.32
 20,900 7.59 7.59 7.32 0 0 0
29/06/2023
7.59
 18,005 7.59 7.68 7.41 0 0 0
28/06/2023
7.59
 18,400 7.86 7.86 7.59 0 0 0
27/06/2023
7.86
 30,400 7.86 7.95 7.77 0 0 0
26/06/2023
7.86
 24,405 7.77 7.86 7.59 0 0 0
23/06/2023
7.77
 27,501 7.86 7.86 7.77 0 0 0
22/06/2023
7.86
 26,209 7.77 7.86 7.77 0 0 0
21/06/2023
7.77
 52,306 8.04 8.04 7.50 0 0 0
20/06/2023
8.04
 23,000 7.86 8.04 7.86 0 0 0
19/06/2023
7.86
 15,300 7.86 7.86 7.86 0 0 0
16/06/2023
7.86
 25,815 7.86 7.86 7.86 0 0 0
15/06/2023
7.86
 28,320 7.86 7.95 7.86 0 0 0
14/06/2023
7.86
 48,209 8.04 8.04 7.86 0 0 0
13/06/2023
8.04
 33,800 7.86 8.04 7.86 0 0 0
12/06/2023
7.95
 52,456 7.86 8.04 7.86 0 0 0
09/06/2023
8.04
 36,200 8.04 8.13 7.77 0 0 0
08/06/2023
8.04
 32,500 7.86 8.04 7.86 500 0 0.0
07/06/2023
8.13
 59,830 8.04 8.13 7.86 0 0 0
06/06/2023
8.13
 43,075 8.21 8.21 7.95 500 0 0.0
05/06/2023
8.04
 40,300 8.04 8.04 7.86 0 0 0
02/06/2023
8.13
 57,400 8.04 8.13 7.95 0 0 0
01/06/2023
8.13
 40,900 8.04 8.13 8.04 0 0 0
31/05/2023
8.04
 36,610 8.13 8.13 7.86 100 0 0.0
30/05/2023
8.13
 31,100 8.04 8.13 8.04 500 0 0.0
29/05/2023
8.21
 37,140 8.04 8.21 8.04 2,000 0 0.0
26/05/2023
8.04
 25,500 7.86 8.04 7.68 0 0 0
25/05/2023
7.68
 52,900 7.68 7.68 7.59 0 0 0
24/05/2023
7.68
 28,500 7.86 8.04 7.68 0 0 0
23/05/2023
7.68
 37,201 8.13 8.13 7.68 0 0 0
22/05/2023
8.13
 50,750 8.39 8.39 8.04 0 0 0
19/05/2023
8.39
 21,200 8.30 8.39 8.13 0 0 0
18/05/2023
8.30
 33,501 8.30 8.75 8.21 0 0 0
17/05/2023
8.30
 20,130 7.95 8.30 7.86 0 0 0
16/05/2023
8.04
 27,411 8.21 8.39 8.04 0 0 0
15/05/2023
8.21
 19,900 8.04 8.39 7.86 0 0 0
12/05/2023
7.86
 52,600 8.48 8.48 7.68 0 0 0
11/05/2023
8.48
 22,533 8.39 8.48 7.95 0 0 0
10/05/2023
8.48
 14,610 8.21 8.48 8.04 0 0 0
09/05/2023
8.21
 35,167 7.95 8.21 7.50 0 0 0
08/05/2023
8.04
 12,900 7.86 8.04 7.77 0 0 0
05/05/2023
7.95
 23,320 7.95 7.95 7.77 0 0 0
04/05/2023
8.13
 19,100 8.48 8.93 7.95 0 0 0
28/04/2023
8.48
 16,534 8.48 8.66 8.30 0 0 0
27/04/2023
8.39
 32,850 7.95 8.39 7.95 0 0 0
26/04/2023
7.95
 22,000 7.77 8.04 7.68 0 0 0
25/04/2023
7.77
 17,820 7.41 7.77 7.41 0 0 0
24/04/2023
7.41
 21,200 7.41 7.50 7.32 0 0 0
21/04/2023
7.50
 15,300 7.50 7.50 7.41 0 0 0
20/04/2023
7.50
 20,005 7.59 7.59 7.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |