CTCP Nhựa Việt Nam (vnp)

16.70
-0.10
(-0.60%)
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) 		-0.60 -3.43% 817,900 0 0
16.70
18.50
16.70
2 tháng
(2026-08-05) 		0.10 0.60% 1,411,100 0 0
16.70
19
16.70
3 tháng
(2026-07-06) 		-0.60 -3.43% 1,626,700 0 0
16.50
19
16.70
6 tháng
(2026-04-07) 		-2.34 -12.18% 3,783,000 0 0
16.47
19.24
16.70
12 tháng
(2025-10-09) 		4.55 36.83% 19,719,600 0 0
12.16
23.17
16.70
24 tháng
(2024-10-14) 		7.55 80.78% 28,154,253 0 0
8.07
23.17
16.70
36 tháng
(2023-10-20) 		6.19 57.82% 33,189,215 0 0
8.07
23.17
16.70
60 tháng
(2021-11-01) 		-5.45 -24.39% 54,875,650 500 0.0
6.80
26.09
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
10.20
 5,500 10.20 10.20 10.20 0 0 0
03/01/2024
10.54
 700 10.20 10.54 10.20 0 0 0
02/01/2024
10.20
 16,000 10.28 10.37 10.20 0 0 0
29/12/2023
10.71
 1,800 10.62 10.71 10.45 0 0 0
28/12/2023
10.71
 600 10.62 10.71 10.62 0 0 0
27/12/2023
10.62
 0 10.62 10.62 10.62 0 0 0
26/12/2023
10.62
 300 10.62 10.62 10.62 0 0 0
25/12/2023
10.79
 1,000 10.54 10.79 10.54 0 0 0
22/12/2023
10.62
 700 10.45 10.71 10.45 0 0 0
21/12/2023
10.62
 2,000 10.20 10.62 10.20 0 0 0
20/12/2023
10.62
 500 10.62 10.62 10.62 0 0 0
19/12/2023
10.71
 2,600 10.20 10.71 10.20 0 0 0
18/12/2023
10.62
 533,400 10.28 10.71 10.20 0 0 0
15/12/2023
10.03
 900 10.03 10.03 10.03 0 0 0
14/12/2023
10.54
 800 10.11 10.54 10.03 0 0 0
13/12/2023
14.96
 41,600 14.79 15.55 14.79 0 0 0
12/12/2023
10.20
 3,400 10.20 10.20 10.20 0 0 0
11/12/2023
10.20
 12,000 10.71 10.71 10.20 0 0 0
08/12/2023
10.20
 4,600 10.88 10.88 10.20 0 0 0
07/12/2023
10.45
 1,156,700 10.11 10.88 10.03 0 0 0
06/12/2023
10.28
 0 10.28 10.28 10.28 0 0 0
05/12/2023
9.94
 2,000 10.45 10.71 9.94 0 0 0
04/12/2023
10.45
 4,300 9.60 10.45 9.60 0 0 0
01/12/2023
9.01
 4,100 9.52 9.52 8.84 0 0 0
30/11/2023
10.20
 2,600 10.79 10.79 10.20 0 0 0
29/11/2023
10.11
 1,400 10.20 10.20 10.11 0 0 0
28/11/2023
10.54
 1,800 10.20 10.71 10.11 0 0 0
27/11/2023
10.79
 500 10.71 10.79 10.71 0 0 0
24/11/2023
10.71
 4,000 10.11 10.71 10.11 0 0 0
23/11/2023
10.28
 1,500 10.96 10.96 10.28 0 0 0
22/11/2023
10.88
 22,200 10.54 11.05 10.54 0 0 0
21/11/2023
10.54
 2,600 9.60 10.54 9.60 0 0 0
20/11/2023
10.71
 500 10.71 10.71 10.71 0 0 0
17/11/2023
10.54
 1,000 10.20 10.54 10.20 0 0 0
16/11/2023
10.11
 20,000 10.28 10.28 10.11 0 0 0
15/11/2023
10.28
 3,500 10.71 10.96 10.28 0 0 0
14/11/2023
10.37
 3,900 10.37 10.62 10.37 0 0 0
13/11/2023
10.71
 0 10.71 10.71 10.71 0 0 0
10/11/2023
10.88
 4,900 10.88 10.88 10.37 0 0 0
09/11/2023
11.05
 10,000 11.05 11.05 11.05 0 0 0
08/11/2023
10.71
 6,000 10.79 10.79 10.20 0 0 0
07/11/2023
11.22
 29,800 11.05 11.90 11.05 0 0 0
06/11/2023
10.88
 14,800 10.62 10.88 10.20 0 0 0
03/11/2023
10.45
 9,800 10.20 10.45 10.20 0 0 0
02/11/2023
10.96
 1,000 10.96 10.96 10.96 0 0 0
01/11/2023
10.45
 4,400 10.11 10.45 10.11 0 0 0
31/10/2023
10.54
 1,200 10.11 10.54 10.11 0 0 0
30/10/2023
10.62
 2,800 10.54 10.62 10.54 0 0 0
27/10/2023
14.96
 41,600 14.79 15.55 14.79 0 0 0
26/10/2023
10.62
 8,800 10.54 10.62 10.11 0 0 0
25/10/2023
10.62
 1,100 10.62 10.62 10.62 0 0 0
24/10/2023
10.62
 8,000 10.62 10.62 10.54 0 0 0
23/10/2023
10.62
 6,700 10.96 11.05 10.62 0 0 0
20/10/2023
10.71
 1,000 10.71 10.71 10.71 0 0 0
19/10/2023
10.54
 4,700 10.79 10.96 10.54 0 0 0
18/10/2023
10.62
 0 10.62 10.62 10.62 0 0 0
17/10/2023
10.79
 3,000 10.71 10.88 10.28 0 0 0
16/10/2023
10.62
 2,200 11.05 11.05 10.62 0 0 0
13/10/2023
10.96
 1,100 10.45 10.96 10.45 0 0 0
12/10/2023
11.05
 0 11.05 11.05 11.05 0 0 0
11/10/2023
10.96
 16,200 11.05 11.05 10.62 0 0 0
10/10/2023
10.62
 800 10.96 10.96 10.62 0 0 0
09/10/2023
10.96
 2,100 11.05 11.05 10.37 0 0 0
06/10/2023
10.88
 2,500 10.54 10.88 10.37 0 0 0
05/10/2023
10.37
 700 10.37 10.37 10.37 0 0 0
04/10/2023
10.88
 4,800 10.28 10.88 10.20 0 0 0
03/10/2023
10.88
 1,300 10.37 10.88 10.37 0 0 0
02/10/2023
11.05
 1,000 10.96 11.05 10.96 0 0 0
29/09/2023
10.71
 200 10.71 10.71 10.71 0 0 0
28/09/2023
10.88
 12,400 10.62 10.88 10.62 0 0 0
27/09/2023
10.88
 100 10.88 10.88 10.88 0 0 0
26/09/2023
10.96
 5,000 10.62 10.96 10.62 0 0 0
25/09/2023
10.96
 3,900 10.62 10.96 10.54 0 0 0
22/09/2023
10.96
 9,500 10.62 11.13 10.45 0 0 0
21/09/2023
10.62
 5,600 10.71 10.71 10.62 0 0 0
20/09/2023
11.05
 18,600 9.94 11.05 9.94 0 0 0
19/09/2023
14.96
 41,600 14.79 15.55 14.79 0 0 0
18/09/2023
10.88
 7,300 10.88 10.88 10.88 0 0 0
15/09/2023
14.96
 41,600 14.79 15.55 14.79 0 0 0
14/09/2023
10.96
 18,800 10.96 10.96 10.88 0 0 0
13/09/2023
11.13
 7,800 10.96 11.13 10.88 0 0 0
12/09/2023
11.47
 305 11.05 11.56 11.05 0 0 0
11/09/2023
11.47
 16,900 11.13 11.90 11.13 0 0 0
08/09/2023
13.09
 38,500 12.32 12.92 11.13 0 0 0
07/09/2023
12.07
 80,100 12.32 13.34 11.56 0 0 0
06/09/2023
11.47
 100,467 11.39 12.66 11.05 0 0 0
05/09/2023
11.05
 1,700 11.05 11.05 11.05 0 0 0
31/08/2023
11.05
 29,600 11.05 11.39 10.96 0 0 0
30/08/2023
10.88
 2,400 10.88 10.88 10.88 0 0 0
29/08/2023
11.05
 4,810 11.22 11.22 10.88 0 0 0
28/08/2023
11.22
 2,600 11.22 11.22 11.22 0 0 0
25/08/2023
14.96
 41,600 14.79 15.55 14.79 0 0 0
24/08/2023
11.30
 1,200 11.30 11.30 11.30 0 0 0
23/08/2023
11.22
 2,600 11.22 11.22 11.22 0 0 0
22/08/2023
11.05
 10,600 11.30 11.90 11.05 0 0 0
21/08/2023
11.22
 2,000 10.88 11.22 10.88 0 0 0
18/08/2023
11.30
 9,200 10.96 11.30 10.62 0 0 0
17/08/2023
10.96
 3,000 11.05 11.05 10.96 0 0 0
16/08/2023
11.30
 11,700 11.30 11.30 10.88 0 0 0
15/08/2023
11.30
 15,100 11.13 11.30 10.96 0 0 0

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