Công ty Cổ phần Nhựa Việt Nam - Mã CK : VNP

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 4.50 0.00 (0.00%) 4.60 4.70 4.50 7,400 34,410,000 0 0
16/01/2020 3.80 -0.60 (-13.64%) 4.90 4.90 3.80 19,400 87,230,000 0 0
15/01/2020 4.40 -0.20 (-4.35%) 4.40 4.40 4.40 12,000 52,800,000 0 0
14/01/2020 4.40 0.00 (0.00%) 5.00 5.00 4.40 14,100 64,500,000 0 0
13/01/2020 4.40 -0.70 (-13.73%) 4.60 4.60 4.40 29,000 128,400,000 0 0
10/01/2020 5.10 0.00 (0.00%) 5.10 5.10 5.10 0 0 0 0
09/01/2020 5.10 0.00 (0.00%) 5.10 5.10 5.10 0 0 0 0
08/01/2020 5.10 0.20 (4.08%) 5.10 5.10 5.10 3,000 15,300,000 0 0
07/01/2020 4.90 0.00 (0.00%) 4.90 4.90 4.90 4,600 22,540,000 0 0
06/01/2020 4.90 -0.10 (-2.00%) 4.90 4.90 4.90 1,000 4,900,000 0 0
03/01/2020 5.00 0.00 (0.00%) 5.00 5.00 5.00 400 2,000,000 0 0
02/01/2020 5.00 0.20 (4.17%) 5.00 5.00 5.00 1,000 5,000,000 0 0
31/12/2019 4.80 -0.20 (-4.00%) 4.80 4.80 4.80 2,000 9,600,000 0 0
30/12/2019 4.80 -0.20 (-4.00%) 5.00 5.00 5.00 0 0 0 0
27/12/2019 4.80 -0.20 (-4.00%) 5.20 5.20 4.80 4,600 23,120,000 0 0
26/12/2019 4.90 0.00 (0.00%) 5.20 5.20 4.90 9,830 48,920,000 0 0
25/12/2019 4.90 -0.20 (-3.92%) 4.90 4.90 4.90 20,000 98,000,000 0 0
24/12/2019 5.00 -0.10 (-1.96%) 5.10 5.10 5.10 0 0 0 0
23/12/2019 5.00 -0.20 (-3.85%) 5.30 5.30 5.00 10,000 51,170,000 0 0
20/12/2019 5.20 0.00 (0.00%) 5.20 5.20 5.20 0 0 0 0