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)
22/11/2022
8.04
 0 8.04 8.04 8.04 0 0 0
21/11/2022
8.04
 3,700 7.23 8.04 7.23 0 0 0
18/11/2022
7.95
 3,200 7.05 7.95 7.05 0 0 0
17/11/2022
7.59
 5,710 6.61 7.59 6.43 0 0 0
16/11/2022
7.14
 3,700 7.77 7.86 7.14 0 0 0
15/11/2022
7.86
 2,100 7.86 7.86 7.86 0 0 0
14/11/2022
7.86
 100 7.86 7.86 7.86 0 0 0
11/11/2022
7.50
 4,500 7.41 7.50 7.41 0 0 0
10/11/2022
8.13
 1,700 8.21 8.21 8.04 0 0 0
09/11/2022
8.21
 700 8.21 8.21 8.21 0 0 0
08/11/2022
8.21
 800 7.95 8.21 7.95 0 0 0
07/11/2022
8.39
 200 8.39 8.39 8.39 0 0 0
04/11/2022
8.48
 200 7.86 8.48 7.86 0 0 0
03/11/2022
7.86
 3,400 7.95 7.95 6.79 0 0 0
02/11/2022
7.23
 1,700 6.70 7.23 6.61 0 0 0
01/11/2022
7.32
 2,544 6.79 7.32 6.79 0 0 0
31/10/2022
7.32
 0 7.32 7.32 7.32 0 0 0
28/10/2022
7.32
 0 7.32 7.32 7.32 0 0 0
27/10/2022
7.32
 400 6.07 7.32 6.07 0 0 0
26/10/2022
6.70
 2,100 6.34 6.70 6.16 0 0 0
25/10/2022
6.79
 120 6.79 6.79 6.79 0 0 0
24/10/2022
6.79
 100 6.79 6.79 6.79 0 0 0
21/10/2022
7.50
 208 7.32 7.50 7.32 0 0 0
20/10/2022
7.41
 0 7.41 7.41 7.41 0 0 0
19/10/2022
7.41
 0 7.41 7.41 7.41 0 0 0
18/10/2022
7.41
 100 7.41 7.41 7.41 0 0 0
17/10/2022
6.79
 7,800 6.34 6.88 6.25 0 0 0
14/10/2022
6.88
 0 6.88 6.88 6.88 0 0 0
13/10/2022
6.88
 1,700 6.61 7.05 6.61 0 0 0
12/10/2022
7.05
 6,701 6.52 7.05 6.43 0 0 0
11/10/2022
7.14
 3,300 7.14 7.14 6.43 0 0 0
10/10/2022
7.14
 0 7.14 7.14 7.14 0 0 0
07/10/2022
7.14
 3,100 7.77 7.77 7.14 0 0 0
06/10/2022
7.86
 600 7.41 7.86 7.41 0 0 0
05/10/2022
7.86
 0 7.86 7.86 7.86 0 0 0
04/10/2022
7.86
 135 7.86 7.86 7.86 0 0 0
03/10/2022
7.86
 3,800 7.14 7.86 7.14 0 0 0
30/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
30/09/2022
7.77
 1,300 7.95 8.04 7.14 0 0 0
29/09/2022
7.30
 11,100 7.30 7.38 7.14 0 0 0
28/09/2022
7.14
 18,400 7.30 7.69 7.14 0 0 0
27/09/2022
7.61
 10,300 7.92 7.92 7.30 0 0 0
26/09/2022
7.92
 500 8.00 8.00 7.61 0 0 0
23/09/2022
8.00
 4,200 7.61 8.07 7.61 0 0 0
22/09/2022
7.84
 2,100 7.84 7.84 7.45 0 0 0
21/09/2022
7.84
 2,400 7.84 7.84 7.38 0 0 0
20/09/2022
7.84
 15,400 7.38 7.84 7.38 0 0 0
19/09/2022
7.38
 5,900 7.38 7.38 7.14 0 0 0
16/09/2022
7.30
 12,400 6.99 7.30 6.91 0 0 0
15/09/2022
7.30
 12,500 7.07 7.30 6.60 0 0 0
14/09/2022
7.07
 6,800 7.14 7.22 7.07 0 0 0
13/09/2022
7.07
 500 7.07 7.07 7.07 0 0 0
12/09/2022
7.14
 400 6.83 7.14 6.37 0 0 0
09/09/2022
6.83
 9,300 6.83 6.99 6.83 0 0 0
08/09/2022
7.14
 0 7.14 7.14 7.14 0 0 0
07/09/2022
7.14
 2,300 6.60 7.14 6.60 0 0 0
06/09/2022
7.14
 18,300 6.83 7.14 6.83 0 0 0
05/09/2022
6.91
 4,500 6.91 6.99 6.91 0 0 0
31/08/2022
6.91
 700 6.68 6.91 6.60 0 0 0
30/08/2022
6.99
 1,408 6.52 6.99 6.44 0 0 0
29/08/2022
6.99
 2,200 6.60 6.99 6.60 0 0 0
26/08/2022
6.60
 15,600 6.99 7.07 6.60 0 0 0
25/08/2022
6.75
 1,300 6.68 6.91 6.68 0 0 0
24/08/2022
7.14
 0 7.14 7.14 7.14 0 0 0
23/08/2022
7.14
 2,500 6.68 7.14 6.68 0 0 0
22/08/2022
6.75
 4,200 6.60 6.75 6.52 0 0 0
19/08/2022
6.99
 800 6.68 6.99 6.60 0 0 0
18/08/2022
6.68
 200 6.75 6.75 6.68 0 0 0
17/08/2022
6.75
 16,900 6.75 6.75 6.68 0 0 0
16/08/2022
6.75
 1,406 6.91 6.91 6.75 0 0 0
15/08/2022
6.91
 4,406 6.91 6.91 6.83 0 0 0
12/08/2022
6.75
 500 6.91 6.91 6.75 0 0 0
11/08/2022
6.91
 500 6.83 6.91 6.83 0 0 0
10/08/2022
6.91
 1,800 7.22 7.22 6.68 0 0 0
09/08/2022
6.99
 6,000 6.68 7.07 6.68 0 0 0
08/08/2022
6.83
 6,200 6.91 6.99 6.83 0 0 0
05/08/2022
6.99
 1,200 6.83 6.99 6.83 0 0 0
04/08/2022
6.75
 5,100 6.75 6.91 6.68 0 0 0
03/08/2022
6.68
 21,314 6.52 6.68 6.29 0 0 0
02/08/2022
6.91
 300 6.91 6.91 6.91 0 0 0
01/08/2022
6.91
 14,200 6.68 6.99 6.68 0 0 0
29/07/2022
7.38
 600 7.45 7.69 7.38 0 0 0
28/07/2022
7.53
 100 7.53 7.53 7.53 0 0 0
27/07/2022
7.61
 27,600 6.99 7.61 6.29 0 0 0
26/07/2022
6.99
 20,800 6.99 7.76 6.99 0 0 0
25/07/2022
7.69
 2,300 7.76 7.76 7.69 0 0 0
22/07/2022
8.46
 1,000 8.46 8.46 8.46 0 0 0
21/07/2022
8.54
 200 8.54 8.54 8.54 0 0 0
20/07/2022
8.46
 500 8.39 8.46 8.31 0 0 0
19/07/2022
8.31
 10,400 7.61 8.31 7.61 0 0 0
18/07/2022
7.61
 2,600 7.61 7.69 7.61 0 0 0
15/07/2022
7.45
 18,500 7.61 8.31 7.45 0 0 0
14/07/2022
7.61
 8,900 6.60 7.76 6.52 0 0 0
13/07/2022
7.07
 4,700 6.68 7.07 6.68 0 0 0
12/07/2022
6.68
 2,700 6.37 6.68 6.29 0 0 0
11/07/2022
6.37
 4,400 5.75 6.37 5.51 0 0 0
08/07/2022
5.98
 9,400 5.98 6.37 5.90 0 0 0
07/07/2022
6.52
 11,300 6.21 6.68 5.67 0 0 0
06/07/2022
6.29
 9,800 6.44 6.83 6.29 0 0 0
05/07/2022
6.99
 5,900 6.37 6.99 6.37 0 0 0
04/07/2022
6.99
 4,100 6.99 6.99 6.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |