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)
17/11/2020
10.44
 2,350 10.44 10.44 10.44 0 0 0
16/11/2020
10.44
 16,230 10.36 10.48 10.32 0 0 0
13/11/2020
10.36
 1,090 10.36 10.36 10.32 0 0 0
12/11/2020
10.36
 2,050 10.36 10.36 10.32 0 0 0
11/11/2020
10.36
 5,830 10.19 10.36 9.86 0 0 0
10/11/2020
10.19
 3,120 9.94 10.19 9.53 0 0 0
09/11/2020
9.94
 19,800 10.11 10.11 9.94 0 0 0
06/11/2020
10.11
 1,500 10.40 10.40 10.11 0 0 0
05/11/2020
10.40
 1,550 10.44 10.44 10.19 0 0 0
04/11/2020
10.44
 4,890 10.19 10.44 10.19 0 0 0
03/11/2020
10.19
 6,040 10.11 10.36 10.11 0 0 0
02/11/2020
10.11
 16,520 10.40 10.40 10.11 0 0 0
30/10/2020
10.40
 7,080 10.36 10.40 10.11 0 0 0
29/10/2020
10.36
 8,140 10.44 10.44 10.11 0 0 0
28/10/2020
10.44
 12,630 10.36 10.77 10.15 0 0 0
27/10/2020
10.36
 2,160 10.52 10.52 10.15 0 0 0
26/10/2020
10.52
 7,490 10.48 10.52 10.23 0 0 0
23/10/2020
10.48
 2,870 10.44 10.48 10.15 0 0 0
22/10/2020
10.44
 3,580 10.23 10.44 10.15 0 0 0
21/10/2020
10.23
 2,340 10.36 10.56 10.23 0 0 0
20/10/2020
10.36
 14,260 10.11 10.36 10.03 0 0 0
19/10/2020
10.11
 19,300 10.73 10.73 10.03 0 0 0
16/10/2020
10.73
 22,890 10.69 10.77 10.44 0 0 0
15/10/2020
10.69
 7,010 10.85 10.85 10.52 0 0 0
14/10/2020
10.85
 2,130 10.77 10.90 10.52 0 0 0
13/10/2020
10.77
 6,610 10.77 10.98 10.77 0 0 0
12/10/2020
10.77
 3,330 10.77 11.02 10.61 0 0 0
09/10/2020
10.77
 7,980 10.77 11.10 10.36 0 0 0
08/10/2020
10.77
 12,710 10.77 11.06 10.36 0 0 0
07/10/2020
10.77
 29,810 10.77 11.02 10.36 0 0 0
06/10/2020
10.77
 13,880 10.77 11.19 10.61 0 0 0
05/10/2020
10.77
 2,670 10.77 11.10 10.69 0 0 0
02/10/2020
10.77
 7,660 10.85 11.35 10.65 0 0 0
01/10/2020
10.85
 800 11.14 11.14 10.81 0 0 0
30/09/2020
11.14
 4,580 10.85 11.14 10.77 0 0 0
29/09/2020
10.85
 2,960 11.19 11.19 10.77 0 0 0
28/09/2020
11.19
 4,320 11.19 11.19 10.77 0 0 0
25/09/2020
11.19
 14,870 11.35 11.35 11.19 0 0 0
24/09/2020
11.35
 1,710 11.27 11.68 10.94 0 0 0
23/09/2020
11.27
 12,180 10.77 11.27 10.61 0 0 0
22/09/2020
10.77
 49,680 11.14 11.52 10.77 0 0 0
21/09/2020
11.14
 4,870 11.52 11.52 11.14 0 0 0
18/09/2020
11.52
 4,100 11.52 11.60 10.98 0 0 0
17/09/2020
11.52
 8,900 11.35 11.52 11.19 0 0 0
16/09/2020
11.35
 15,570 10.94 11.35 11.10 0 0 0
15/09/2020
10.94
 18,830 11.14 11.19 10.94 0 0 0
14/09/2020
11.14
 4,860 11.14 11.35 11.14 0 0 0
11/09/2020
11.14
 8,140 10.81 11.14 10.15 0 0 0
10/09/2020
10.81
 25,340 10.48 10.81 9.90 0 0 0
09/09/2020
10.48
 22,470 10.77 10.94 10.44 0 0 0
08/09/2020
10.77
 20,690 11.10 11.10 10.44 10 10 0
07/09/2020
11.10
 16,680 11.56 11.60 11.10 0 0 0
04/09/2020
11.56
 12,130 11.85 11.85 11.10 0 0 0
03/09/2020
11.85
 12,650 11.85 11.97 11.35 0 0 0
01/09/2020
11.85
 25,830 11.93 11.93 11.27 0 0 0
31/08/2020
11.93
 65,500 12.76 12.76 11.89 0 0 0
28/08/2020
12.76
 60,310 12.93 12.93 12.10 0 0 0
27/08/2020
12.93
 85,700 13.51 13.75 12.59 640 0 0.0
26/08/2020
13.51
 81,970 12.64 13.51 13.26 5,300 0 0.1
25/08/2020
12.64
 57,140 12.01 12.68 12.01 0 0 0
24/08/2020
12.01
 150,730 12.47 13.26 11.60 0 0 0
21/08/2020
12.47
 2,570 13.38 13.38 12.47 0 0 0
20/08/2020
13.38
 4,360 14.38 14.38 13.38 0 0 0
19/08/2020
14.38
 9,600 15.45 15.45 14.38 0 0 0
18/08/2020
15.45
 11,540 16.61 16.61 15.45 0 0 0
17/08/2020
16.61
 171,100 17.86 19.10 16.61 0 0 0
14/08/2020
17.86
 25,420 16.70 17.86 17.86 0 100 -0.0
13/08/2020
16.70
 13,590 15.62 16.70 16.70 0 0 0
12/08/2020
15.62
 25,520 14.62 15.62 15.58 0 0 0
11/08/2020
14.62
 116,230 13.67 14.62 14.50 100 0 0.0
10/08/2020
13.67
 113,000 12.88 13.75 13.17 0 0 0
07/08/2020
12.88
 4,900 12.06 12.88 12.88 0 0 0
06/08/2020
12.06
 3,510 11.27 12.06 12.06 0 0 0
05/08/2020
11.27
 19,890 10.56 11.27 11.27 0 0 0
04/08/2020
10.56
 11,500 9.90 10.56 10.56 0 0 0
03/08/2020
9.90
 2,000 9.28 9.90 9.90 0 0 0
31/07/2020
9.28
 7,540 8.70 9.28 9.11 0 0 0
30/07/2020
8.70
 1,780 8.15 8.70 8.58 0 0 0
29/07/2020
8.15
 17,550 7.62 8.15 8.12 0 0 0
28/07/2020
7.62
 10 7.13 7.62 7.62 0 0 0
27/07/2020
7.13
 3,120 6.66 7.13 6.66 0 0 0
24/07/2020
6.66
 770 7.11 7.11 6.66 0 0 0
23/07/2020
7.11
 210 6.65 7.11 7.11 0 0 0
22/07/2020
6.65
 10 6.93 6.93 6.65 0 0 0
21/07/2020
6.93
 300 6.65 6.93 6.65 0 0 0
20/07/2020
6.65
 10 7.08 7.08 6.65 0 0 0
17/07/2020
7.08
 30 7.07 7.08 6.63 0 0 0
16/07/2020
7.07
 300 7.33 7.33 7.07 0 0 0
15/07/2020
7.33
 0 7.33 7.33 7.33 0 0 0
14/07/2020
7.33
 510 7.87 7.87 7.33 0 0 0
13/07/2020
7.87
 440 7.46 7.87 7.14 0 0 0
10/07/2020
7.46
 0 7.46 7.46 7.46 0 0 0
09/07/2020
7.46
 1,050 7.44 7.46 7.45 0 0 0
08/07/2020
7.44
 110 7.03 7.44 6.96 0 0 0
07/07/2020
7.03
 3,760 7.54 7.54 7.03 0 0 0
06/07/2020
7.54
 40 7.54 7.54 7.54 0 0 0
03/07/2020
7.54
 20 7.63 7.63 7.54 0 0 0
02/07/2020
7.63
 3,370 8.20 8.20 7.63 0 0 0
01/07/2020
8.20
 0 8.20 8.20 8.20 0 0 0
30/06/2020
8.20
 270 8.28 8.28 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |