CTCP Thuốc sát trùng Việt Nam (VIPESCO) (vps)

8.39
0.19
(2.32%)
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) 		-0.80 -8.71% 41,500 3,900 0.0
8.10
9.19
8.39
2 tháng
(2024-09-23) 		-1.11 -11.68% 60,000 3,900 0.0
8.10
9.50
8.39
3 tháng
(2024-08-26) 		-1.31 -13.51% 73,900 3,900 0.0
8.10
9.85
8.39
6 tháng
(2024-05-27) 		-0.42 -4.72% 324,300 -1,000 -0.0
8.10
9.93
8.39
12 tháng
(2023-11-28) 		-0.82 -8.95% 743,900 -155,300 -1.5
8.10
10.83
8.39
24 tháng
(2022-12-05) 		-0.13 -1.55% 1,459,300 -153,650 -1.0
7.43
10.83
8.39
36 tháng
(2021-12-08) 		-5.47 -39.46% 2,560,400 -151,550 -0.2
7.43
14.12
8.39
60 tháng
(2019-12-19) 		-2.13 -20.27% 11,840,830 -155,390 -0.2
6.65
17.86
8.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
12.06
 30,100 12.01 12.51 11.64 2,400 0 0.0
13/04/2021
12.01
 15,800 12.14 12.14 11.89 0 0 0
12/04/2021
12.14
 56,600 12.01 12.35 12.06 100 0 0.0
09/04/2021
12.01
 13,800 12.10 12.10 11.77 0 0 0
08/04/2021
12.10
 5,300 12.10 12.10 11.85 0 0 0
07/04/2021
12.10
 23,300 12.30 12.30 12.10 2,500 0 0.0
06/04/2021
12.30
 58,900 11.77 12.35 11.85 100 0 0.0
05/04/2021
11.77
 73,000 12.39 12.39 11.68 0 0 0
02/04/2021
12.39
 27,200 12.43 12.43 11.68 0 0 0
01/04/2021
12.43
 20,000 11.68 12.47 11.52 0 0 0
31/03/2021
11.68
 56,400 12.01 12.01 11.52 0 0 0
30/03/2021
12.01
 28,400 12.01 12.14 11.77 100 0 0.0
29/03/2021
12.01
 28,200 12.55 12.84 12.01 0 0 0
26/03/2021
12.55
 193,000 11.77 12.55 12.51 0 0 0
25/03/2021
11.77
 27,300 11.77 11.81 11.60 0 0 0
24/03/2021
11.77
 13,400 11.60 11.93 11.60 0 0 0
23/03/2021
11.60
 36,000 11.52 11.93 11.43 0 0 0
22/03/2021
11.52
 15,500 11.60 11.60 11.52 0 0 0
19/03/2021
11.60
 19,000 11.60 11.60 11.52 0 0 0
18/03/2021
11.60
 22,300 11.60 11.85 11.60 0 0 0
17/03/2021
11.60
 16,100 11.77 11.85 11.60 0 0 0
16/03/2021
11.77
 20,000 11.64 11.77 11.35 0 0 0
15/03/2021
11.64
 25,300 11.60 11.68 11.52 0 0 0
12/03/2021
11.60
 18,900 11.77 11.77 11.52 0 900 -0.0
11/03/2021
11.77
 12,800 11.77 11.77 11.68 0 0 0
10/03/2021
11.77
 28,500 11.52 11.85 11.52 0 600 -0.0
09/03/2021
11.52
 33,700 11.60 11.60 11.27 900 0 0.0
08/03/2021
11.60
 19,700 11.60 11.77 11.27 0 6,500 -0.1
05/03/2021
11.60
 23,500 11.97 11.97 11.52 600 1,000 -0.0
04/03/2021
11.97
 37,700 11.68 12.43 11.97 0 0 0
03/03/2021
11.68
 17,600 11.60 11.72 11.60 400 0 0.0
02/03/2021
11.60
 30,400 11.52 11.60 11.43 2,000 1,000 0.0
01/03/2021
11.52
 17,900 11.52 11.68 11.27 2,000 0 0.0
26/02/2021
11.52
 13,300 11.60 11.60 11.23 0 0 0
25/02/2021
11.60
 31,600 11.93 11.93 11.39 2,000 0 0.0
24/02/2021
11.93
 27,100 12.10 12.10 11.68 0 0 0
23/02/2021
12.10
 34,600 12.26 12.26 11.68 0 0 0
22/02/2021
12.26
 14,800 12.06 12.35 12.06 100 0 0.0
19/02/2021
12.06
 78,500 12.35 12.35 11.85 200 0 0.0
18/02/2021
12.35
 77,300 13.26 13.26 12.35 1,200 0 0.0
17/02/2021
13.26
 46,900 12.84 13.26 12.43 0 0 0
09/02/2021
12.84
 83,800 13.30 14.00 12.84 0 5,900 -0.1
08/02/2021
13.30
 89,700 12.43 13.30 11.60 0 0 0
05/02/2021
12.43
 21,100 13.34 13.34 12.43 300 0 0.0
04/02/2021
13.34
 245,400 14.33 15.33 13.34 0 5,400 -0.1
03/02/2021
14.33
 45,700 13.42 14.33 14.33 0 0 0
02/02/2021
13.42
 82,100 12.55 13.42 13.42 0 0 0
01/02/2021
12.55
 81,800 11.77 12.55 12.55 0 0 0
29/01/2021
11.77
 6,900 11.02 11.77 11.77 0 0 0
28/01/2021
11.02
 83,900 10.32 11.02 9.74 0 0 0
27/01/2021
10.32
 41,000 11.02 11.02 10.27 100 0 0.0
26/01/2021
11.02
 13,700 11.81 11.81 11.02 200 0 0.0
25/01/2021
11.81
 4,700 11.81 11.93 11.81 1,100 0 0.0
22/01/2021
11.81
 19,200 11.60 12.39 11.60 0 0 0
21/01/2021
11.60
 31,600 10.85 11.60 11.43 0 0 0
20/01/2021
10.85
 15,900 11.31 11.31 10.52 0 0 0
19/01/2021
11.31
 54,900 12.01 12.01 11.19 600 0 0.0
18/01/2021
12.01
 42,300 12.10 12.43 12.01 3,400 0 0.1
15/01/2021
12.10
 21,700 12.80 12.88 12.01 0 0 0
14/01/2021
12.80
 18,900 12.43 12.80 12.35 0 0 0
13/01/2021
12.43
 119,900 13.26 13.26 12.35 0 66,100 -1.0
12/01/2021
13.26
 14,100 14.25 14.25 13.26 0 100 -0.0
11/01/2021
14.25
 53,200 13.34 14.25 13.67 300 0 0.0
08/01/2021
13.34
 94,500 12.47 13.34 13.22 63,200 0 1.0
07/01/2021
12.47
 87,400 11.68 12.47 12.10 3,000 0 0.0
06/01/2021
11.68
 31,300 11.19 11.93 11.14 0 0 0
05/01/2021
11.19
 5,200 11.60 11.60 11.06 0 0 0
04/01/2021
11.60
 9,300 11.60 11.77 11.43 0 0 0
31/12/2020
11.60
 7,920 11.68 11.77 11.35 0 0 0
30/12/2020
11.68
 15,660 11.60 12.35 11.60 0 0 0
29/12/2020
11.60
 50,050 10.85 11.60 10.85 0 0 0
28/12/2020
10.85
 15,530 11.19 11.19 10.85 100 0 0.0
25/12/2020
11.19
 25,020 11.27 11.27 11.19 0 0 0
24/12/2020
11.27
 20,650 11.31 11.31 10.69 0 0 0
23/12/2020
11.31
 6,900 11.43 11.43 11.27 0 0 0
22/12/2020
11.43
 30,700 11.48 11.52 10.77 0 0 0
21/12/2020
11.48
 11,270 11.10 11.48 10.77 0 0 0
18/12/2020
11.10
 9,670 10.94 11.56 10.77 0 0 0
17/12/2020
10.94
 11,270 11.02 11.02 10.69 0 0 0
16/12/2020
11.02
 8,230 10.81 11.19 10.48 0 0 0
15/12/2020
10.81
 11,010 10.61 10.85 10.61 0 0 0
14/12/2020
10.61
 18,970 10.77 10.77 10.27 0 0 0
11/12/2020
10.77
 16,970 10.69 11.19 10.27 0 0 0
10/12/2020
10.69
 10,700 11.43 11.43 10.65 0 0 0
09/12/2020
11.43
 39,790 11.52 11.52 10.73 0 0 0
08/12/2020
11.52
 21,980 12.35 12.35 11.52 0 0 0
07/12/2020
12.35
 9,330 13.26 13.26 12.35 0 0 0
04/12/2020
13.26
 94,510 12.59 13.46 12.51 0 0 0
03/12/2020
12.59
 17,080 11.81 12.59 12.59 0 0 0
02/12/2020
11.81
 50,720 11.06 11.81 11.81 0 0 0
01/12/2020
11.06
 27,010 10.36 11.06 10.69 0 0 0
30/11/2020
10.36
 670 10.69 10.69 9.98 0 0 0
27/11/2020
10.69
 1,190 10.36 10.69 9.94 0 0 0
26/11/2020
10.36
 0 10.36 10.36 10.36 0 0 0
25/11/2020
10.36
 4,090 10.36 10.36 9.94 0 0 0
24/11/2020
10.36
 4,160 10.69 10.69 10.36 0 0 0
23/11/2020
10.69
 2,680 10.11 10.69 10.11 0 0 0
20/11/2020
10.11
 8,100 9.94 10.44 9.94 0 0 0
19/11/2020
9.94
 930 10.44 10.44 9.94 0 0 0
18/11/2020
10.44
 100 10.44 10.44 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |