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)
08/09/2021
22.40
 202,632 23 23.10 21.80 500 0 0.0
07/09/2021
23
 298,501 23.60 24 22.50 200 1,000 -0.0
06/09/2021
23.60
 618,000 23 24.30 21.30 100 200 -0.0
01/09/2021
23
 992,500 20.90 23.50 21.50 400 1,500 -0.0
31/08/2021
20.90
 517,062 18.90 20.90 18.90 0 3,100 -0.1
30/08/2021
18.90
 350,500 17.90 19 17.60 0 0 0
27/08/2021
17.90
 758,714 16.40 17.90 16.10 1,500 0 0.0
26/08/2021
16.40
 116,021 16.10 16.60 15.90 0 0 0
25/08/2021
16.10
 84,500 16.20 16.60 15.90 0 0 0
24/08/2021
16.20
 238,835 16.10 17.40 16 0 0 0
23/08/2021
16.10
 340,050 15.70 16.20 15 0 0 0
20/08/2021
15.70
 533,300 17 17 15.40 0 0 0
19/08/2021
17
 83,900 16.90 17.10 16.70 0 0 0
18/08/2021
16.90
 188,300 16.90 17.20 16.70 0 0 0
17/08/2021
16.90
 546,100 16.10 17.90 15.80 0 0 0
16/08/2021
16.10
 103,300 16 16.40 15.50 200 0 0.0
13/08/2021
16
 260,300 15.80 16.20 15.20 0 700 -0.0
12/08/2021
15.80
 279,500 16.40 16.50 15.80 0 0 0
11/08/2021
16.40
 213,300 16.50 17 16.10 0 0 0
10/08/2021
16.50
 391,100 15.40 16.90 15.40 0 0 0
09/08/2021
15.40
 168,942 15.30 15.50 14.90 0 0 0
06/08/2021
15.30
 251,300 15.10 15.70 14.90 0 0 0
05/08/2021
15.10
 132,200 15.20 15.20 14.80 0 0 0
04/08/2021
15.20
 421,300 14.60 15.80 14.60 0 0 0
03/08/2021
14.60
 132,600 14.60 15 14.40 0 0 0
02/08/2021
14.60
 497,700 13.40 15.20 13.40 0 500 -0.0
30/07/2021
13.40
 154,400 13.60 13.90 13.40 0 300 -0.0
29/07/2021
13.60
 66,800 13.50 13.60 13.40 0 0 0
28/07/2021
13.50
 98,300 13.80 14 13.50 0 0 0
27/07/2021
13.80
 60,900 13.80 14.20 13.70 0 0 0
26/07/2021
13.80
 66,100 13.70 14 13.20 300 0 0.0
23/07/2021
13.70
 134,700 14.20 14.30 13.50 0 0 0
22/07/2021
14.20
 113,110 13.70 14.30 13.30 0 0 0
21/07/2021
13.70
 102,100 13.60 14.40 13.50 500 0 0.0
20/07/2021
13.60
 220,800 12.50 13.60 12.20 0 0 0
19/07/2021
12.50
 164,300 12 12.60 11.40 0 0 0
16/07/2021
12
 50,500 12 12.20 11.80 0 0 0
15/07/2021
12
 21,600 11.80 12.10 12 100 0 0.0
14/07/2021
11.80
 33,700 11.90 12.30 11.80 0 0 0
13/07/2021
11.90
 50,400 11.70 12.40 11.60 14,100 0 0.2
12/07/2021
11.70
 124,400 12.40 12.40 11.20 0 0 0
09/07/2021
12.40
 113,700 12.80 12.80 12.30 0 0 0
08/07/2021
12.80
 68,100 12.70 12.90 12.50 0 0 0
07/07/2021
12.70
 184,200 13.80 13.80 12 0 0 0
06/07/2021
13.80
 230,000 14.40 14.40 13.50 0 0 0
05/07/2021
14.40
 217,300 14.50 14.50 14.10 0 0 0
02/07/2021
14.50
 188,921 14.70 14.80 14.20 100 0 0.0
01/07/2021
14.70
 98,500 14.60 14.70 14.40 300 0 0.0
30/06/2021
14.60
 214,300 14.50 14.80 14.30 0 0 0
29/06/2021
14.50
 121,721 14.60 14.80 14.40 100 0 0.0
28/06/2021
14.60
 156,000 14.80 15.40 14.50 100 0 0.0
25/06/2021
14.80
 59,605 14.70 14.80 14.40 0 100 -0.0
24/06/2021
14.70
 124,605 14.40 14.90 14.20 100 1,000 -0.0
23/06/2021
14.40
 342,200 14.90 14.90 14.10 0 1,000 -0.0
22/06/2021
14.90
 317,700 14.90 15.50 14.70 500 0 0.0
21/06/2021
14.90
 256,700 14.50 14.90 14.30 300 0 0
18/06/2021
14.50
 311,100 13.90 14.60 13.90 2,000 0 0.0
17/06/2021
13.90
 252,700 13.80 13.90 13.10 17,700 0 0.2
16/06/2021
13.80
 76,731 13.90 14.20 13.70 0 0 0
15/06/2021
13.90
 443,000 13 14.30 13.10 300 0 0.0
14/06/2021
13
 505,300 12.60 13.30 12.40 0 0 0
11/06/2021
12.60
 75,920 12.70 12.90 12.30 0 0 0
10/06/2021
12.70
 142,400 12.50 12.80 12.10 200 0 0.0
09/06/2021
12.50
 220,900 11.90 12.70 11.60 0 0 0
08/06/2021
11.90
 247,700 12.40 12.60 11.60 0 0 0
07/06/2021
12.40
 247,966 12.50 12.80 12.20 0 0 0
04/06/2021
12.50
 188,400 12.80 12.80 12.40 0 0 0
03/06/2021
12.80
 301,200 12.90 13.20 12.70 0 0 0
02/06/2021
12.90
 519,644 12.90 13.40 12.60 600 0 0.0
01/06/2021
12.90
 253,409 12.20 13 12 0 0 0
31/05/2021
12.20
 122,700 12.20 12.40 11.90 0 0 0
28/05/2021
12.20
 176,600 12 12.70 11.60 200 0 0.0
27/05/2021
12
 163,127 11.90 12.10 11.70 200 0 0.0
26/05/2021
11.90
 250,300 12.30 12.50 11.60 0 0 0
25/05/2021
12.30
 415,608 12.80 13.50 12 0 0 0
24/05/2021
12.80
 350,200 12.20 13 12.20 3,000 0 0.0
21/05/2021
12.20
 472,460 11 12.60 11 0 0 0
20/05/2021
11
 243,601 10.70 11.20 10.80 0 0 0
19/05/2021
10.70
 484,370 10.40 11.20 10.40 0 0 0
18/05/2021
10.40
 206,301 10.10 10.50 10 0 0 0
17/05/2021
10.10
 134,900 10.30 10.30 10 0 0 0
14/05/2021
10.30
 83,200 10.50 10.50 10.10 0 0 0
13/05/2021
10.50
 134,100 10.70 10.80 10.40 0 0 0
12/05/2021
10.70
 346,960 10.30 10.90 10.10 0 0 0
11/05/2021
10.30
 203,340 9.80 10.40 9.80 0 0 0
10/05/2021
9.80
 82,500 9.80 9.90 9.70 0 0 0
07/05/2021
9.80
 138,800 10.10 10.10 9.80 0 0 0
06/05/2021
10.10
 127,500 10 10.20 9.90 0 0 0
05/05/2021
10
 122,800 10.10 10.20 10 0 0 0
04/05/2021
10.10
 145,900 10.20 10.20 9.70 0 100 -0.0
29/04/2021
10.20
 55,200 10.30 10.40 10.10 0 0 0
28/04/2021
10.30
 100,700 10.10 10.40 9.90 0 0 0
27/04/2021
10.10
 99,300 10.10 10.20 9.90 200 0 0.0
26/04/2021
10.10
 141,500 10.40 10.70 10 0 0 0
23/04/2021
10.40
 356,100 10.50 10.50 9.80 0 0 0
22/04/2021
10.50
 292,500 11.40 11.60 10.40 100 0 0.0
20/04/2021
11.40
 473,600 10.90 12 10.90 2,100 0 0.0
19/04/2021
10.90
 803,400 9.60 10.90 9.60 100 0 0.0
16/04/2021
9.60
 118,000 9.60 9.70 9.20 0 0 0
15/04/2021
9.60
 80,700 9.80 9.80 9.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |