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
(2024-10-23) 		-0.70 -6.36% 144,800 -1,500 -0.0
10.20
11
10.30
2 tháng
(2024-09-23) 		-0.80 -7.21% 201,603 -1,500 -0.0
10
11.10
10.30
3 tháng
(2024-08-26) 		-0.80 -7.21% 797,817 -1,500 -0.0
10
11.40
10.30
6 tháng
(2024-05-27) 		-1.50 -12.71% 2,602,478 -1,500 -0.0
10
13.90
10.30
12 tháng
(2023-11-28) 		-2.10 -16.94% 4,956,767 -1,500 -0.0
10
13.90
10.30
24 tháng
(2022-12-05) 		-0.20 -1.90% 7,865,693 -34,300 -0.4
9.50
15.50
10.30
36 tháng
(2021-12-08) 		-16 -60.84% 19,620,664 -34,200 -0.5
8
28.80
10.30
60 tháng
(2019-12-19) 		5.10 98.08% 88,663,783 773 -0.1
3.70
30.70
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
23.30
 12,400 22.60 24 22.20 0 0 0
26/01/2022
22.60
 23,338 22.30 23 22.40 0 0 0
25/01/2022
22.30
 29,100 23 23 22.20 0 0 0
24/01/2022
23
 44,226 23 23.10 22 0 0 0
21/01/2022
23
 38,600 22.90 23.20 22.50 0 0 0
20/01/2022
22.90
 55,700 22.70 22.90 22.50 0 0 0
19/01/2022
22.70
 17,000 23 23 22.50 0 0 0
18/01/2022
23
 37,500 23.80 24 20.40 0 1,000 -0.0
17/01/2022
23.80
 59,410 24.60 24.60 22.50 0 400 -0.0
14/01/2022
24.60
 42,903 24.50 24.80 24.10 0 0 0
13/01/2022
24.50
 28,000 24.60 25.40 24.50 0 0 0
12/01/2022
24.60
 53,500 25 25 24.30 0 0 0
11/01/2022
25
 44,904 25.60 25.60 24.90 0 0 0
10/01/2022
25.60
 90,618 25 25.60 24.50 0 0 0
07/01/2022
25
 88,306 25.10 25.30 24.80 0 0 0
06/01/2022
25.10
 63,400 25.50 25.70 25.10 0 0 0
05/01/2022
25.50
 65,300 26 26 25.40 0 0 0
04/01/2022
26
 27,400 25.80 26 25.50 0 0 0
31/12/2021
25.80
 55,800 25.70 26.10 25.80 0 0 0
30/12/2021
25.70
 63,037 24.80 25.90 24.50 0 0 0
29/12/2021
24.80
 46,100 25 25.10 24.70 0 0 0
28/12/2021
25
 104,800 25.70 25.70 24.80 0 0 0
27/12/2021
25.70
 22,000 25.90 25.90 25.60 0 0 0
24/12/2021
25.90
 57,748 25.90 26.50 25.20 0 0 0
23/12/2021
25.90
 88,000 26.60 26.60 25.50 0 0 0
22/12/2021
26.60
 80,579 26.90 26.90 26 0 0 0
21/12/2021
26.90
 76,400 26.90 27.20 26.50 0 0 0
20/12/2021
26.90
 59,700 27.10 27.50 26.70 0 0 0
17/12/2021
27.10
 86,800 27.20 27.30 26.70 0 0 0
16/12/2021
27.20
 51,000 27.20 27.20 27 0 0 0
15/12/2021
27.20
 56,200 27.50 27.50 27 0 0 0
14/12/2021
27.50
 131,500 26.50 28 26.30 0 0 0
13/12/2021
26.50
 42,606 26.10 26.60 26.20 0 0 0
10/12/2021
26.10
 24,100 26.40 26.40 26 0 0 0
09/12/2021
26.40
 30,400 26.30 26.50 25.60 0 0 0
08/12/2021
26.30
 31,200 25.60 26.30 25.40 0 0 0
07/12/2021
25.60
 85,000 24.80 25.80 25 0 0 0
06/12/2021
24.80
 167,000 26.50 26.50 24.50 0 0 0
03/12/2021
26.50
 119,010 27.50 27.50 26.50 0 0 0
02/12/2021
27.50
 61,114 27.40 28 27 0 0 0
01/12/2021
27.40
 72,708 27.30 27.50 27 0 0 0
30/11/2021
27.30
 160,400 27.70 28 27 0 0 0
29/11/2021
27.70
 109,722 27.50 27.70 26.20 0 0 0
26/11/2021
27.50
 183,100 27.20 27.80 26.20 0 200 -0.0
25/11/2021
27.20
 123,400 27.40 28.20 26.90 0 0 0
24/11/2021
27.40
 94,618 27.90 28.90 26.90 0 300 -0.0
23/11/2021
27.90
 211,800 26.80 27.90 26 0 0 0
22/11/2021
26.80
 338,930 29.50 29.70 26.60 0 0 0
19/11/2021
29.50
 283,706 30.60 31 26 0 0 0
18/11/2021
30.60
 324,510 30.10 30.90 29.60 0 200 -0.0
17/11/2021
30.10
 142,035 30.50 30.50 29.30 0 100 -0.0
16/11/2021
30.50
 419,500 29.50 31.30 29.20 0 100 -0.0
15/11/2021
29.50
 220,700 30.10 30.10 28.60 0 0 0
12/11/2021
30.10
 162,350 30.20 30.20 29.20 0 300 -0.0
11/11/2021
30.20
 316,300 30.70 30.70 29.50 0 0 0
10/11/2021
30.70
 577,720 27.40 31.30 27.50 0 300 -0.0
09/11/2021
27.40
 131,100 27.80 27.80 27 0 0 0
08/11/2021
27.80
 459,697 26.20 28 26 0 300 -0.0
05/11/2021
26.20
 259,350 26.40 26.70 26 0 500 -0.0
04/11/2021
26.40
 312,500 25.90 26.60 25.50 0 0 0
03/11/2021
25.90
 564,305 26.20 27 25.50 0 0 0
02/11/2021
26.20
 296,000 26.30 27 25.80 0 0 0
01/11/2021
26.30
 693,731 23.70 26.60 23.70 0 500 -0.0
29/10/2021
23.70
 319,100 24.10 24.30 23.30 0 0 0
28/10/2021
24.10
 280,220 24.30 24.50 23.70 0 0 0
27/10/2021
24.30
 276,000 24.30 25.60 24.20 0 0 0
26/10/2021
24.30
 324,400 24 24.40 22.60 0 0 0
25/10/2021
24
 813,200 22.50 24.80 22 0 0 0
22/10/2021
22.50
 221,100 21.70 23.40 21.50 0 0 0
21/10/2021
21.70
 117,000 21.80 21.90 21.40 0 0 0
20/10/2021
21.80
 205,900 22.20 22.40 21.50 0 400 -0.0
19/10/2021
22.20
 191,200 22.80 22.80 21.90 0 0 0
18/10/2021
22.80
 196,600 22.70 23.10 22.40 0 0 0
15/10/2021
22.70
 173,600 23 23.40 22.70 0 0 0
14/10/2021
23
 300,500 22.50 23.30 22.50 0 0 0
13/10/2021
22.50
 417,400 21.40 22.70 21.20 0 0 0
12/10/2021
21.40
 196,700 21.50 21.60 21.20 0 0 0
11/10/2021
21.50
 113,600 21.40 21.60 21.30 0 0 0
08/10/2021
21.40
 161,500 21.80 21.80 21.10 0 0 0
07/10/2021
21.80
 106,100 22 22 21.10 0 0 0
06/10/2021
22
 139,200 21.90 22.20 21.50 0 0 0
05/10/2021
21.90
 414,118 20.50 22.50 20.30 0 0 0
04/10/2021
20.50
 154,300 20.40 20.70 19.90 100 0 0.0
01/10/2021
20.40
 159,800 20.90 21 20.40 0 0 0
30/09/2021
20.90
 245,329 20.20 21.60 20.20 500 0 0.0
29/09/2021
20.20
 109,600 19.60 20.20 19 0 0 0
28/09/2021
19.60
 212,200 18.80 19.70 18.20 0 0 0
27/09/2021
18.80
 475,046 21 21 18.70 700 0 0.0
24/09/2021
21
 566,050 22.80 23.20 20.50 200 500 -0.0
23/09/2021
22.80
 410,757 24 24.40 22.30 0 0 0
22/09/2021
24
 389,060 23.90 24.90 23.50 0 0 0
21/09/2021
23.90
 326,750 23.90 24 22.90 0 0 0
20/09/2021
23.90
 266,803 24.60 25 23.30 100 0 0.0
17/09/2021
24.60
 174,000 25.30 25.40 23.90 400 0 0.0
16/09/2021
25.30
 561,000 23.20 26.40 23 0 0 0
15/09/2021
23.20
 120,400 23.30 23.50 22.50 0 0 0
14/09/2021
23.30
 513,600 23.10 24 22.80 0 0 0
13/09/2021
23.10
 256,300 23.50 23.80 22.40 100 800 -0.0
10/09/2021
23.50
 292,818 23.70 23.90 23 0 0 0
09/09/2021
23.70
 937,390 22.40 25 21.20 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |