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)
19/04/2023
7.59
 21,100 7.68 7.68 7.41 0 0 0
18/04/2023
7.68
 22,200 7.68 7.68 7.50 0 0 0
17/04/2023
7.68
 19,110 7.59 7.68 7.59 0 0 0
14/04/2023
7.59
 9,101 7.59 7.59 7.59 0 0 0
13/04/2023
7.59
 15,900 7.77 7.77 7.41 0 0 0
12/04/2023
7.77
 26,500 7.77 7.86 7.50 0 0 0
11/04/2023
7.77
 29,900 7.77 7.95 7.50 0 0 0
10/04/2023
8.04
 28,111 7.68 8.04 7.32 0 0 0
07/04/2023
7.68
 20,600 7.95 7.95 7.59 0 0 0
06/04/2023
8.04
 14,160 8.21 8.21 8.04 0 0 0
05/04/2023
8.21
 82,735 7.86 8.21 7.68 0 0 0
04/04/2023
7.50
 33,150 7.41 7.95 7.41 0 0 0
03/04/2023
7.41
 30,700 7.14 7.77 7.14 0 0 0
31/03/2023
7.14
 14,817 6.70 7.14 6.70 0 0 0
30/03/2023
6.88
 7,300 6.79 6.88 6.79 0 0 0
29/03/2023
6.70
 12,500 7.23 7.23 6.70 0 0 0
28/03/2023
7.23
 10,300 7.14 7.23 7.14 0 0 0
27/03/2023
7.23
 12,620 7.23 7.41 7.23 0 0 0
24/03/2023
7.23
 14,200 7.59 7.59 7.23 0 0 0
23/03/2023
7.59
 20,100 7.59 7.77 7.32 0 0 0
22/03/2023
7.59
 28,205 7.41 8.04 7.32 0 0 0
21/03/2023
7.41
 7,000 7.50 7.50 7.14 0 0 0
20/03/2023
7.50
 10,900 7.41 7.50 7.14 0 0 0
17/03/2023
7.50
 6,200 7.41 7.59 7.41 0 100 -0.0
16/03/2023
7.41
 15,310 7.59 8.04 7.41 0 0 0
15/03/2023
8.04
 3,300 7.95 8.30 7.68 0 0 0
14/03/2023
7.68
 12,300 7.68 7.77 7.59 0 0 0
13/03/2023
7.68
 510 7.68 7.68 7.68 0 0 0
10/03/2023
7.86
 5,400 7.23 7.86 7.23 0 0 0
09/03/2023
7.86
 8,315 6.70 7.86 6.70 0 0 0
08/03/2023
7.14
 200 7.14 7.14 7.14 0 0 0
07/03/2023
6.70
 100 6.70 6.70 6.70 0 0 0
06/03/2023
6.70
 4,000 6.70 6.79 6.70 0 0 0
03/03/2023
7.14
 2,575 6.61 7.14 6.61 0 0 0
02/03/2023
6.52
 9,000 6.43 6.52 6.43 0 0 0
01/03/2023
6.34
 3,200 6.34 6.52 6.34 0 0 0
28/02/2023
6.70
 12,501 6.70 6.88 6.61 0 0 0
27/02/2023
6.70
 3,500 6.70 6.70 6.70 0 0 0
24/02/2023
6.88
 5,700 6.88 6.88 6.70 0 0 0
23/02/2023
7.05
 6,500 7.05 7.05 6.70 0 0 0
22/02/2023
7.05
 3,200 7.05 7.77 7.05 0 0 0
21/02/2023
7.77
 1,246 7.68 7.77 6.96 0 0 0
20/02/2023
7.68
 3,000 7.68 7.68 7.68 0 0 0
17/02/2023
7.68
 0 7.68 7.68 7.68 0 0 0
16/02/2023
7.68
 0 7.68 7.68 7.68 0 0 0
15/02/2023
7.68
 0 7.68 7.68 7.68 0 0 0
14/02/2023
7.68
 1,700 7.77 7.77 7.68 0 0 0
13/02/2023
7.68
 600 7.32 7.68 7.32 0 0 0
10/02/2023
7.95
 6,500 7.95 7.95 7.59 0 0 0
09/02/2023
7.95
 800 7.68 7.95 7.68 0 0 0
08/02/2023
7.32
 1,600 6.96 7.32 6.96 0 0 0
07/02/2023
6.96
 100 6.96 6.96 6.96 0 0 0
06/02/2023
7.23
 3,100 7.23 7.23 7.23 0 0 0
03/02/2023
7.95
 5,300 6.52 7.95 6.52 0 0 0
02/02/2023
7.23
 900 7.95 7.95 7.23 0 0 0
01/02/2023
7.95
 1,000 7.59 7.95 7.59 0 0 0
31/01/2023
7.68
 100 7.68 7.68 7.68 0 0 0
30/01/2023
7.14
 13,626 7.86 7.86 6.96 0 0 0
27/01/2023
7.41
 2,100 7.41 7.41 7.32 0 0 0
19/01/2023
6.88
 11,300 6.70 6.88 6.70 100 0 0.0
18/01/2023
6.25
 1,100 6.25 6.25 6.25 0 0 0
17/01/2023
6.79
 4,724 6.61 6.88 6.25 0 0 0
16/01/2023
6.25
 4,600 6.43 6.52 6.25 0 0 0
13/01/2023
6.70
 1,100 6.88 6.88 6.70 0 0 0
12/01/2023
6.79
 200 6.79 6.79 6.79 0 0 0
11/01/2023
6.25
 4,600 6.61 6.79 6.25 0 0 0
10/01/2023
6.88
 10 6.88 6.88 6.88 0 0 0
09/01/2023
6.88
 600 6.34 6.88 6.34 0 0 0
06/01/2023
6.96
 2,500 6.34 6.96 6.25 0 0 0
05/01/2023
6.88
 100 6.88 6.88 6.88 0 0 0
04/01/2023
6.25
 1,710 6.25 6.25 6.25 0 0 0
03/01/2023
6.70
 1,500 6.70 6.70 6.70 0 0 0
30/12/2022
7.41
 50 7.41 7.41 7.41 0 0 0
29/12/2022
7.41
 1,800 7.41 7.41 7.41 0 0 0
28/12/2022
7.41
 1,100 7.14 7.41 7.14 0 0 0
27/12/2022
7.14
 800 6.96 7.14 6.96 0 0 0
26/12/2022
7.05
 900 7.05 7.05 6.96 0 0 0
23/12/2022
6.88
 0 6.88 6.88 6.88 0 0 0
22/12/2022
6.88
 500 6.52 6.88 6.52 0 0 0
21/12/2022
7.05
 0 7.05 7.05 7.05 0 0 0
20/12/2022
7.05
 0 7.05 7.05 7.05 0 0 0
19/12/2022
7.05
 1,616 6.52 7.05 6.25 0 0 0
16/12/2022
6.79
 1,905 6.79 6.79 6.79 0 0 0
15/12/2022
6.79
 0 6.79 6.79 6.79 0 0 0
14/12/2022
6.79
 0 6.79 6.79 6.79 0 0 0
13/12/2022
6.79
 810 6.61 6.79 6.61 0 0 0
12/12/2022
6.96
 700 6.61 6.96 6.61 0 0 0
09/12/2022
6.61
 25 6.61 6.61 6.61 0 0 0
08/12/2022
6.61
 6,615 6.34 6.61 6.16 0 0 0
07/12/2022
6.07
 500 6.61 6.61 6.07 0 0 0
06/12/2022
6.61
 9,305 6.61 6.61 6.61 0 0 0
05/12/2022
7.32
 9,470 7.59 7.59 6.43 0 0 0
02/12/2022
7.05
 1,100 7.05 7.05 7.05 0 0 0
01/12/2022
7.68
 0 7.68 7.68 7.68 0 0 0
30/11/2022
7.68
 700 7.14 7.68 7.14 0 0 0
29/11/2022
7.77
 1,390 7.05 7.77 7.05 0 0 0
28/11/2022
7.68
 3,300 7.32 7.77 7.32 0 0 0
25/11/2022
7.95
 800 7.14 7.95 7.14 0 0 0
24/11/2022
7.86
 806 7.95 7.95 7.59 0 0 0
23/11/2022
7.23
 730 7.95 7.95 7.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |