Công ty Cổ phần Sản xuất và Thương mại Nhựa Việt Thành (vtz)

15.80
0.40
(2.60%)
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
(2024-10-21) 		-1.10 -6.67% 19,337,026 -700 -0.0
15.30
16.60
15.40
2 tháng
(2024-09-23) 		0.20 1.32% 32,836,730 100,440 2.2
14.60
17.30
15.40
3 tháng
(2024-08-22) 		-0.20 -1.28% 47,525,433 328,856 6.0
14.20
17.30
15.40
6 tháng
(2024-05-24) 		7.90 105.33% 76,419,868 464,756 8.2
7.50
17.30
15.40
12 tháng
(2023-11-27) 		8.17 112.94% 100,884,295 503,156 8.5
7.14
17.30
15.40
24 tháng
(2022-12-01) 		7.72 100.56% 117,288,906 507,456 8.5
6.07
17.30
15.40
36 tháng
(2021-12-06) 		5.70 58.68% 123,774,831 507,456 8.5
5.98
17.30
15.40
60 tháng
(2021-11-25) 		3.83 33.12% 125,479,331 507,456 8.5
5.98
17.30
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
15.80
 845,200 15.30 15.80 14.90 11,900 23,100 -0.2
20/11/2024
15.40
 826,200 15.30 15.40 15.10 0 0 0
19/11/2024
15.40
 848,500 15.60 15.90 15.30 4,100 2,300 0.0
18/11/2024
15.70
 849,800 15.20 15.80 15 8,500 1,500 0.1
15/11/2024
15.30
 916,548 15.30 15.50 15 11,900 5,200 0.1
14/11/2024
15.30
 750,400 15.50 15.70 15.20 5,200 4,700 0.0
13/11/2024
15.50
 795,368 15.50 15.60 15 8,900 24,200 -0.2
12/11/2024
15.50
 833,236 15.70 15.90 15.40 2,900 1,700 0.0
11/11/2024
15.70
 824,400 15.70 15.80 15.40 6,500 1,200 0.1
08/11/2024
15.70
 854,710 16.10 16.40 15.70 0 5,600 -0.1
07/11/2024
16.10
 794,800 16.50 16.80 16 3,700 3,400 0.0
06/11/2024
16.50
 827,629 16.10 16.60 16.10 0 0 0
05/11/2024
16.10
 812,616 15.80 16.30 15.80 1,200 1,200 0.0
04/11/2024
16.10
 851,213 16.20 16.40 15.90 3,700 3,700 -0.0
01/11/2024
16.20
 834,243 16.30 16.50 16 0 0 0
31/10/2024
16.30
 851,200 16.10 16.40 16 1,400 1,400 0.0
30/10/2024
16.10
 794,966 16.30 16.50 16 5,300 5,300 0.0
29/10/2024
16.30
 901,928 16.10 16.50 16.10 0 0 0
28/10/2024
16.20
 1,072,695 16.20 16.60 16 22,400 5,400 0.3
25/10/2024
16.20
 809,600 16.30 16.60 16.20 49,000 11,100 0.6
24/10/2024
16.40
 820,432 16.60 16.80 16.30 34,500 14,800 0.3
23/10/2024
16.60
 837,968 16.40 17 16.30 13,400 9,400 0.1
22/10/2024
16.40
 801,334 16.50 16.50 16.10 46,300 56,800 -0.2
21/10/2024
16.50
 827,240 17.20 17.20 16.10 0 70,700 -1.2
18/10/2024
17.20
 554,333 17.30 17.60 17.10 27,300 13,300 0.2
17/10/2024
17.30
 587,707 16.90 17.30 16.70 18,500 5,900 0.2
16/10/2024
16.90
 558,401 16.90 17 16.80 38,300 600 0.6
15/10/2024
16.90
 619,000 16.70 17 16.60 63,100 7,200 0.9
14/10/2024
16.70
 504,400 16.70 16.90 16.50 10,900 7,200 0.1
11/10/2024
16.70
 356,467 16.90 16.90 16.40 0 19,700 -0.3
10/10/2024
16.90
 390,320 17.30 17.80 16.90 19,900 2,800 0.3
09/10/2024
17.30
 456,470 16.40 17.40 16.40 73,600 400 1.3
08/10/2024
16.40
 716,200 16.60 16.60 16.10 1,900 32,100 -0.5
07/10/2024
16.60
 794,142 16.70 16.90 16.50 30,000 8,300 0.4
04/10/2024
16.70
 716,333 16.90 17 16.30 9,500 21,900 -0.2
03/10/2024
16.90
 761,538 16.60 17.30 16.60 36,900 0 0.6
02/10/2024
16.60
 720,731 16.50 16.90 16.40 68,600 0 1.1
01/10/2024
16.50
 1,065,025 15.70 16.50 15.60 75,200 4,600 1.1
30/09/2024
15.70
 664,398 15.40 15.70 15.30 24,500 3,800 0.3
27/09/2024
15.40
 738,801 15.60 15.80 15.40 1,700 14,600 -0.2
26/09/2024
15.60
 956,037 15.50 15.70 15.40 9,300 5,400 0.1
25/09/2024
15.50
 872,314 14.60 15.50 14.50 5,900 20,100 -0.2
24/09/2024
14.60
 719,986 15.10 15.10 14.50 0 146,660 -2.2
23/09/2024
15.20
 747,101 15.80 15.90 15.10 1,700 101,100 -1.5
20/09/2024
15.80
 734,253 16.60 16.80 15.70 1,700 56,000 -0.9
19/09/2024
16.60
 826,068 16.30 16.80 16.20 74,100 0 1.2
18/09/2024
16.20
 768,560 15.30 16.50 15.20 107,400 0 1.7
17/09/2024
15.30
 757,889 15 15.70 15 27,200 12,800 0.2
16/09/2024
15
 712,335 15.20 15.50 14.90 44,100 1,000 0.7
13/09/2024
15.20
 733,255 14.90 15.40 14.70 52,300 0 0.8
12/09/2024
14.90
 730,766 14.70 15.20 14.70 44,400 1,900 0.6
11/09/2024
14.70
 710,895 14.60 14.80 14.20 4,200 113,000 -1.6
10/09/2024
14.70
 747,315 15.20 15.30 14.60 11,900 10,700 0.0
09/09/2024
15.10
 749,729 15.10 15.40 15.10 0 0 0
06/09/2024
15.20
 736,461 14.80 15.70 14.70 77,800 0 1.2
05/09/2024
14.80
 716,418 14.20 14.90 14.20 74,600 0 1.1
04/09/2024
14.20
 717,056 14.30 14.30 14 3,700 16,384 -0.2
30/08/2024
14.30
 723,837 14.80 14.80 14 5,500 79,600 -1.1
29/08/2024
14.70
 734,800 14.70 14.80 14.50 200 32,200 -0.5
28/08/2024
14.70
 707,502 14.50 14.80 14.50 11,500 100 0.2
27/08/2024
14.50
 715,212 14.50 14.60 14.20 12,300 29,400 -0.2
26/08/2024
14.50
 717,674 15.40 15.40 14.50 0 23,700 -0.4
23/08/2024
15.40
 710,526 15.60 15.70 15.30 0 8,400 -0.1
22/08/2024
15.60
 738,152 15.70 15.90 15.50 62,600 1,900 1.0
21/08/2024
15.70
 745,516 15.30 15.90 15.20 115,200 0 1.8
20/08/2024
15.30
 725,603 13.90 15.50 13.90 8,300 31,500 -0.3
19/08/2024
15.20
 697,227 15.20 15.50 15 13,400 10,500 0.0
16/08/2024
15.20
 714,958 15 15.40 14.60 0 24,000 -0.4
15/08/2024
15
 617,312 14.30 15 14 44,400 2,200 0.6
14/08/2024
14.30
 626,311 14.20 14.30 13.90 0 35,000 -0.5
13/08/2024
14.30
 632,033 15.10 15.20 13.80 300 117,500 -1.7
12/08/2024
15.20
 608,344 15.60 15.70 15.10 0 31,200 -0.5
09/08/2024
15.60
 604,278 15.60 15.80 15.30 7,400 17,900 -0.2
08/08/2024
15.50
 668,283 15.10 15.80 15 64,000 0 1.0
07/08/2024
15.10
 661,743 14.60 15.30 14.50 76,500 0 1.1
06/08/2024
14.60
 577,956 13.70 14.70 13.60 66,500 4,000 0.9
05/08/2024
13.70
 504,702 14 14.20 13.50 6,300 16,200 -0.1
02/08/2024
14
 538,969 13.80 14 13.30 2,000 31,300 -0.4
01/08/2024
13.80
 533,683 13.70 14.30 13.50 19,000 47,000 -0.4
31/07/2024
14
 583,372 14.30 14.80 14 800 60,300 -0.9
30/07/2024
14.50
 498,761 14.30 14.90 14.30 3,600 22,100 -0.3
29/07/2024
14.40
 600,620 14.10 15.10 14.10 80,600 0 1.2
26/07/2024
14.10
 506,723 14.40 14.50 14 0 0 0
25/07/2024
14.20
 505,327 14.30 14.40 14 44,400 1,400 0.6
24/07/2024
14.30
 527,138 13.50 14.30 13.30 0 1,900 -0.0
23/07/2024
13.60
 520,561 13.60 13.70 12.70 1,300 0 0.0
22/07/2024
13.70
 504,970 13.70 14.20 13.40 13,900 0 0.2
19/07/2024
13.70
 521,320 13.30 14 13.10 6,500 0 0.1
18/07/2024
13.30
 504,910 14 14 13.10 800 7,600 -0.1
17/07/2024
14
 556,459 14.40 14.50 13 9,400 3,600 0.1
16/07/2024
14.20
 522,858 13.20 14.50 12.90 4,400 4,600 -0.0
15/07/2024
13.20
 504,502 12.40 13.40 12.40 11,600 0 0.2
12/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
12/07/2024
12.20
 460,372 12.60 12.80 11.90 2,300 6,300 -0.0
11/07/2024
12.41
 364,931 12.14 12.77 11.96 300 0 0.0
10/07/2024
12.14
 454,506 11.16 12.14 11.16 100 0 0.0
09/07/2024
11.34
 412,120 10.18 11.34 10.09 400 0 0.0
08/07/2024
10.36
 445,710 10.09 10.54 9.91 1,300 0 0.0
05/07/2024
10.27
 401,753 9.91 10.45 9.82 0 100 -0.0
04/07/2024
10.18
 352,500 10.18 10.45 10.09 2,000 100 0.0
03/07/2024
10.18
 420,900 10 10.36 9.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |