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)
14/08/2023
11.05
 5,100 11.30 11.30 11.05 0 0 0
11/08/2023
10.88
 7,200 10.88 11.13 10.88 0 0 0
10/08/2023
11.05
 4,600 11.39 11.39 11.05 0 0 0
09/08/2023
11.39
 7,500 10.96 11.39 10.79 0 0 0
08/08/2023
11.22
 3,100 11.39 11.39 10.96 0 0 0
07/08/2023
10.96
 14,709 11.05 11.47 10.96 0 0 0
04/08/2023
11.22
 5,600 11.13 11.22 10.88 0 0 0
03/08/2023
11.30
 13,300 10.88 11.30 10.88 0 0 0
02/08/2023
8.92
 4,500 8.92 9.60 8.92 0 0 0
01/08/2023
8.41
 7,500 8.67 8.84 8.41 0 0 0
31/07/2023
11.05
 6,800 10.79 11.05 10.71 0 0 0
28/07/2023
11.39
 63,900 11.05 12.83 11.05 0 0 0
27/07/2023
14.96
 41,600 14.79 15.55 14.79 0 0 0
26/07/2023
11.13
 1,710 11.13 11.56 11.13 0 0 0
25/07/2023
11.30
 34,100 10.79 11.47 10.79 0 0 0
24/07/2023
10.79
 1,400 10.79 10.79 10.79 0 0 0
21/07/2023
10.96
 6,300 10.88 11.05 10.71 0 0 0
20/07/2023
10.88
 3,200 10.96 10.96 10.88 0 0 0
19/07/2023
11.05
 6,600 10.96 11.05 10.88 0 0 0
18/07/2023
11.05
 10,002 11.39 11.39 9.69 0 0 0
17/07/2023
11.05
 16,000 11.13 11.13 10.88 0 0 0
14/07/2023
11.05
 13,200 11.13 11.22 11.05 0 0 0
13/07/2023
11.22
 11,400 11.56 11.56 11.13 0 0 0
12/07/2023
11.13
 26,800 11.73 11.73 11.13 0 0 0
11/07/2023
11.22
 29,800 11.05 11.90 11.05 0 0 0
10/07/2023
10.88
 2,500 10.54 10.88 10.37 0 0 0
07/07/2023
11.56
 0 11.56 11.56 11.56 0 0 0
06/07/2023
11.73
 9,100 12.66 12.66 11.30 0 0 0
05/07/2023
11.13
 12,500 11.22 11.22 11.13 0 0 0
04/07/2023
11.30
 6,600 11.64 11.64 11.22 0 0 0
03/07/2023
11.47
 9,700 11.05 11.47 11.05 0 0 0
30/06/2023
14.96
 41,600 14.79 15.55 14.79 0 0 0
29/06/2023
11.47
 700 11.22 11.47 11.22 0 0 0
28/06/2023
11.22
 793 11.39 11.39 11.13 0 0 0
27/06/2023
11.22
 21,000 11.22 11.47 11.05 0 0 0
26/06/2023
11.39
 3,100 11.81 11.81 11.39 0 0 0
23/06/2023
11.47
 9,500 11.56 11.56 11.47 0 0 0
22/06/2023
11.47
 5,903 12.15 12.15 11.47 0 0 0
21/06/2023
11.47
 1,101 12.24 12.24 11.47 0 0 0
20/06/2023
14.96
 41,600 14.79 15.55 14.79 0 0 0
19/06/2023
11.98
 701 11.47 11.98 11.47 0 0 0
16/06/2023
12.07
 10,600 12.49 12.49 11.90 0 0 0
15/06/2023
12.49
 1,300 11.90 12.49 11.90 0 0 0
14/06/2023
11.90
 12,203 12.15 12.41 11.90 0 0 0
13/06/2023
14.96
 41,600 14.79 15.55 14.79 0 0 0
12/06/2023
12.41
 1,621 12.15 12.41 11.90 0 0 0
09/06/2023
12.24
 1,500 11.90 12.32 11.90 0 0 0
08/06/2023
12.24
 8,800 12.66 12.66 12.15 0 0 0
07/06/2023
12.58
 10,024 12.58 13.17 12.41 0 0 0
06/06/2023
12.66
 1,800 12.41 12.66 12.41 0 0 0
05/06/2023
12.49
 18,002 13.17 13.17 12.49 0 0 0
02/06/2023
12.58
 130,600 13.26 13.26 12.32 0 0 0
01/06/2023
12.07
 15,914 12.75 12.75 12.07 0 0 0
31/05/2023
12.32
 17,212 13.51 13.51 12.32 0 0 0
30/05/2023
12.49
 152,736 11.90 12.49 11.47 0 0 0
29/05/2023
11.39
 51,700 11.05 11.39 9.43 0 0 0
26/05/2023
10.79
 3,004 10.71 10.79 10.37 0 0 0
25/05/2023
10.20
 4,500 10.45 10.45 10.20 0 0 0
24/05/2023
10.88
 1,300 10.96 10.96 10.54 0 0 0
23/05/2023
10.45
 9,600 10.88 10.88 10.45 0 0 0
22/05/2023
10.62
 14,300 9.18 10.96 9.18 0 0 0
19/05/2023
10.71
 9,400 10.88 10.88 10.28 0 0 0
18/05/2023
10.54
 6,725 11.05 11.05 10.54 0 0 0
17/05/2023
10.45
 808 10.88 10.88 10.45 0 0 0
16/05/2023
10.62
 21,100 11.05 11.05 10.45 0 0 0
15/05/2023
10.96
 1,111 11.05 11.05 10.88 0 0 0
12/05/2023
10.37
 23,400 11.22 11.22 10.37 0 0 0
11/05/2023
10.71
 5,000 11.05 11.05 10.71 0 0 0
10/05/2023
11.05
 22,200 11.22 11.22 10.37 0 0 0
09/05/2023
11.22
 18,705 11.47 11.47 10.62 0 0 0
08/05/2023
11.05
 11,301 12.66 12.66 10.71 0 0 0
05/05/2023
10.88
 10,400 11.30 11.30 10.88 0 0 0
04/05/2023
11.39
 11,700 11.47 11.47 10.62 0 0 0
28/04/2023
10.88
 21,100 11.39 11.47 10.88 0 0 0
27/04/2023
11.22
 13,200 10.62 11.90 10.62 0 0 0
26/04/2023
11.73
 42,508 11.22 11.90 10.71 0 0 0
25/04/2023
10.54
 29,130 11.05 11.05 10.54 0 0 0
24/04/2023
11.05
 44,800 14.02 14.02 11.05 0 0 0
21/04/2023
12.24
 81,500 12.32 12.75 11.81 0 0 0
20/04/2023
11.56
 109,525 11.47 11.56 10.62 0 0 0
19/04/2023
10.28
 75,950 8.92 10.28 8.92 0 0 0
18/04/2023
8.84
 1,900 9.26 9.26 8.84 0 0 0
17/04/2023
9.09
 6,900 9.18 9.35 8.75 0 0 0
14/04/2023
9.09
 1,500 9.01 9.09 9.01 0 0 0
13/04/2023
9.09
 2,600 9.35 9.35 8.84 0 0 0
12/04/2023
9.09
 10,800 9.60 9.60 9.09 0 0 0
11/04/2023
10.45
 9,800 10.20 10.45 10.20 0 0 0
10/04/2023
10.88
 4,800 10.28 10.88 10.20 0 0 0
07/04/2023
11.30
 6,600 11.64 11.64 11.22 0 0 0
06/04/2023
9.60
 1,205 9.77 9.77 9.60 0 0 0
05/04/2023
11.39
 11,700 11.47 11.47 10.62 0 0 0
04/04/2023
8.84
 1,556 9.35 9.35 8.84 0 0 0
03/04/2023
9.43
 10,600 9.86 9.86 9.35 0 0 0
31/03/2023
9.26
 900 9.43 9.43 9.26 0 0 0
30/03/2023
9.35
 600 9.35 9.35 9.35 0 0 0
29/03/2023
9.26
 1,500 8.75 9.26 8.75 0 0 0
28/03/2023
9.18
 900 9.26 9.26 9.01 0 0 0
27/03/2023
9.18
 600 9.60 9.60 9.18 0 0 0
24/03/2023
9.09
 1,000 9.43 9.43 9.09 0 0 0
23/03/2023
9.52
 700 9.18 9.52 9.18 0 0 0

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