CTCP Nhựa Việt Nam (vnp)

10.30
0.20
(1.98%)
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)
28/06/2022
15.40
 21,800 15.20 16 15.10 0 0 0
27/06/2022
15.20
 18,000 15.10 15.30 14.20 0 0 0
24/06/2022
15.10
 8,600 14.80 15.20 15 0 0 0
23/06/2022
14.80
 12,100 14.10 14.80 14.70 0 0 0
22/06/2022
14.10
 13,800 13.60 14.10 14 0 0 0
21/06/2022
13.60
 26,100 14.50 14.80 13.60 0 0 0
20/06/2022
14.50
 41,100 14.60 15.90 13.60 0 0 0
17/06/2022
14.60
 9,400 16.20 16.20 14.10 0 0 0
16/06/2022
16.20
 4,900 15.40 16.80 15 0 0 0
15/06/2022
15.40
 16,800 16 16.10 15.40 0 0 0
14/06/2022
16
 29,800 16.90 16.90 15.70 0 0 0
13/06/2022
16.90
 39,301 17.20 17.20 16.10 0 0 0
10/06/2022
17.20
 34,100 17.60 17.90 17.20 0 0 0
09/06/2022
17.60
 3,800 17.90 18 17.40 0 0 0
08/06/2022
17.90
 30,900 17.70 17.90 17.50 0 0 0
07/06/2022
17.70
 2,600 17.10 17.90 17.10 0 0 0
06/06/2022
17.10
 13,100 18 18 17.10 0 0 0
03/06/2022
18
 15,800 17.40 18 17.40 0 0 0
02/06/2022
17.40
 37,300 17.80 18.50 17.40 0 0 0
01/06/2022
17.80
 20,000 18.30 18.30 17.80 0 0 0
31/05/2022
18.30
 7,100 18.30 19 18.20 0 0 0
30/05/2022
18.30
 8,300 18.10 18.50 17.90 0 0 0
27/05/2022
18.10
 72,400 18.60 19 18.10 0 0 0
26/05/2022
18.60
 18,400 18.40 19.10 18.40 0 0 0
25/05/2022
18.40
 35,400 17.10 18.80 17.40 0 0 0
24/05/2022
17.10
 62,000 16.70 17.50 17 0 0 0
23/05/2022
16.70
 32,800 16.80 17 16.70 0 0 0
20/05/2022
16.80
 6,100 17.10 17.50 16.80 0 0 0
19/05/2022
17.10
 22,000 17.10 17.10 16.60 0 0 0
18/05/2022
17.10
 5,800 17.50 18.10 16.80 0 0 0
17/05/2022
17.50
 47,400 16.80 17.50 16.50 0 0 0
16/05/2022
16.80
 74,300 15.60 17 16.10 0 0 0
13/05/2022
15.60
 91,000 17.70 18.50 15.50 0 0 0
12/05/2022
17.70
 31,600 18.30 18.30 17 0 0 0
11/05/2022
18.30
 17,800 17.70 18.30 17.70 0 0 0
10/05/2022
17.70
 14,300 17.60 18.20 17.50 0 0 0
09/05/2022
17.60
 43,500 19.50 19.50 17.60 0 0 0
06/05/2022
19.50
 26,000 20 20 19.10 0 0 0
05/05/2022
20
 1,200 19.80 20.20 19.70 0 0 0
04/05/2022
19.80
 27,200 20.20 20.30 19.40 0 0 0
29/04/2022
20.20
 26,600 20.10 20.30 19 0 0 0
28/04/2022
20.10
 21,000 20.20 20.50 20 0 0 0
27/04/2022
20.20
 53,600 18.90 20.40 19.60 0 0 0
26/04/2022
18.90
 39,300 18.10 19 17.60 0 0 0
25/04/2022
18.10
 22,700 20 21 18 0 0 0
22/04/2022
20
 52,700 18.60 21.60 18.60 0 0 0
21/04/2022
18.60
 71,800 20 22 18 500 0 0.0
20/04/2022
20
 60,300 21.80 21.90 20 0 0 0
19/04/2022
21.80
 51,300 22.70 22.80 21 0 0 0
18/04/2022
22.70
 48,200 23.40 23.50 22.50 0 0 0
15/04/2022
23.40
 75,800 23 24 22.80 0 0 0
14/04/2022
23
 42,900 23.30 23.40 23 0 0 0
13/04/2022
23.30
 82,000 23.50 23.60 22.60 0 0 0
12/04/2022
23.50
 118,300 24.60 24.60 23.50 0 0 0
08/04/2022
24.60
 48,600 24.50 25 24.40 0 0 0
07/04/2022
24.50
 85,300 25.30 25.30 24.50 0 0 0
06/04/2022
25.30
 75,000 25.30 25.40 24.80 0 0 0
05/04/2022
25.30
 58,300 25.20 26 25.20 0 0 0
04/04/2022
25.20
 71,800 25.40 25.50 25.10 0 0 0
01/04/2022
25.40
 71,700 25.70 25.90 24.60 0 0 0
31/03/2022
25.70
 88,500 26 26 25.40 0 0 0
30/03/2022
26
 116,017 26.30 26.80 25.90 0 0 0
29/03/2022
26.30
 109,700 26.30 26.40 25.60 0 0 0
28/03/2022
26.30
 136,120 27.30 27.30 26.20 0 0 0
25/03/2022
27.30
 65,000 27.30 27.50 27 0 0 0
24/03/2022
27.30
 143,000 26.60 28.50 26.10 0 0 0
23/03/2022
26.60
 127,400 27 27 26.60 0 0 0
22/03/2022
27
 92,000 27 27.40 26.80 0 0 0
21/03/2022
27
 141,700 26.80 27.20 26.50 0 0 0
18/03/2022
26.80
 142,133 27.40 27.40 26.60 0 0 0
17/03/2022
27.40
 102,428 27.20 27.80 27.20 0 200 -0.0
16/03/2022
27.20
 136,049 27 27.60 26 0 0 0
15/03/2022
27
 203,200 27.90 27.90 26.70 0 0 0
14/03/2022
27.90
 180,700 28.80 28.80 27.40 0 0 0
11/03/2022
28.80
 739,328 28.70 29.40 28.60 200 0 0.0
10/03/2022
28.70
 569,104 27.70 28.90 27.40 0 0 0
09/03/2022
27.70
 195,100 27.70 28.10 26.40 0 0 0
08/03/2022
27.70
 360,800 28.20 29.20 27.40 0 0 0
07/03/2022
28.20
 604,200 25.80 28.40 25.70 0 0 0
04/03/2022
25.80
 39,500 25.70 26 25.30 0 0 0
03/03/2022
25.70
 88,400 25 26 25 0 0 0
02/03/2022
25
 32,000 25.30 25.40 24.90 0 0 0
01/03/2022
25.30
 23,000 25.40 25.60 25.10 0 0 0
28/02/2022
25.40
 17,100 25.50 25.70 25.10 0 0 0
25/02/2022
25.50
 28,800 25.20 25.70 25.30 0 0 0
24/02/2022
25.20
 88,300 26.30 26.70 24.60 0 0 0
23/02/2022
26.30
 49,700 26 27.20 25.40 0 0 0
22/02/2022
26
 93,900 25.80 26 25 0 0 0
21/02/2022
25.80
 86,100 26.60 26.60 25.50 0 100 -0.0
18/02/2022
26.60
 111,200 27.10 28 26.30 0 0 0
17/02/2022
27.10
 184,100 26 27.30 26.20 0 0 0
16/02/2022
26
 136,000 24.80 26.30 24.80 0 0 0
15/02/2022
24.80
 74,400 24.50 25 24.20 0 0 0
14/02/2022
24.50
 68,520 24.30 24.50 24 0 0 0
11/02/2022
24.30
 107,200 24 25 24 0 0 0
10/02/2022
24
 100,500 23.20 25 23.50 0 0 0
09/02/2022
23.20
 59,400 23.30 23.50 22.90 0 0 0
08/02/2022
23.30
 32,000 22.80 23.30 22.60 0 0 0
07/02/2022
22.80
 33,600 22.60 23.10 22.40 0 0 0
28/01/2022
22.60
 77,700 23.30 23.90 22.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |