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)
29/06/2020
8.28
 3,070 7.87 8.28 7.46 0 0 0
26/06/2020
7.87
 0 7.87 7.87 7.87 0 0 0
25/06/2020
7.87
 260 7.76 7.87 7.86 0 0 0
24/06/2020
7.76
 0 7.76 7.76 7.76 0 0 0
23/06/2020
7.76
 0 7.76 7.76 7.76 0 0 0
22/06/2020
7.76
 150 8.20 8.20 7.76 0 0 0
19/06/2020
8.20
 920 8.29 8.29 8.20 0 0 0
18/06/2020
8.29
 230 8.29 8.29 7.87 0 0 0
17/06/2020
8.29
 1,720 8.37 8.37 7.87 0 0 0
16/06/2020
8.37
 0 8.37 8.37 8.37 0 0 0
15/06/2020
8.37
 0 8.37 8.37 8.37 0 0 0
12/06/2020
8.37
 0 8.37 8.37 8.37 0 0 0
11/06/2020
8.37
 1,600 8.37 8.37 7.88 0 0 0
10/06/2020
8.37
 20 8.45 8.45 8.37 0 0 0
09/06/2020
8.45
 100 8.45 8.45 8.45 0 0 0
08/06/2020
8.45
 1,890 7.95 8.45 8.45 0 0 0
05/06/2020
7.95
 0 7.95 7.95 7.95 0 0 0
04/06/2020
7.95
 0 7.95 7.95 7.95 0 0 0
03/06/2020
7.95
 2,950 7.91 7.95 7.95 0 0 0
02/06/2020
7.91
 110 8.29 8.45 7.91 0 0 0
01/06/2020
8.29
 2,400 8.06 8.62 8.29 0 0 0
29/05/2020
8.06
 180 8.66 8.66 8.06 0 0 0
28/05/2020
8.66
 10 8.62 8.66 8.66 0 0 0
27/05/2020
8.62
 2,090 8.45 8.95 8.62 0 0 0
26/05/2020
8.45
 870 8.04 8.53 7.88 0 0 0
25/05/2020
8.04
 10 8.12 8.12 8.04 0 0 0
22/05/2020
8.12
 2,700 8.29 8.29 8.12 0 0 0
21/05/2020
8.29
 3,050 8.49 8.53 8.29 0 0 0
20/05/2020
8.49
 2,100 9.11 9.11 8.49 0 0 0
19/05/2020
9.11
 400 9.36 9.36 9.11 0 0 0
18/05/2020
9.36
 10 9.11 9.36 9.36 0 0 0
15/05/2020
9.11
 2,000 9.28 9.45 9.11 0 0 0
14/05/2020
9.28
 2,570 8.95 9.28 8.91 0 0 0
13/05/2020
8.95
 110 8.37 8.95 8.04 0 0 0
12/05/2020
8.37
 220 8.95 8.95 8.33 0 0 0
11/05/2020
8.95
 1,410 8.37 8.95 7.91 0 0 0
08/05/2020
8.37
 740 8.95 8.95 8.37 0 0 0
07/05/2020
8.95
 4,370 9.61 9.61 8.95 0 0 0
06/05/2020
9.61
 0 9.61 9.61 9.61 0 0 0
05/05/2020
9.61
 0 9.61 9.61 9.61 0 0 0
04/05/2020
9.61
 5,010 9.36 9.61 9.57 0 0 0
29/04/2020
9.36
 50 8.87 9.36 9.36 0 0 0
28/04/2020
8.87
 0 8.87 8.87 8.87 0 0 0
27/04/2020
8.87
 1,400 8.87 9.45 8.87 0 0 0
24/04/2020
8.87
 350 9.53 9.53 8.87 0 0 0
23/04/2020
9.53
 1,010 9.07 9.69 9.11 0 0 0
22/04/2020
9.07
 220 9.07 9.07 8.45 0 0 0
21/04/2020
9.07
 100 9.65 9.65 9.03 0 0 0
20/04/2020
9.65
 480 9.07 9.65 9.65 0 0 0
17/04/2020
9.07
 800 8.49 9.07 8.49 0 0 0
16/04/2020
8.49
 2,180 9.11 9.11 8.49 0 0 0
15/04/2020
9.11
 8,100 9.78 9.86 9.11 0 0 0
14/04/2020
9.78
 2,640 10.44 10.44 9.74 0 0 0
13/04/2020
10.44
 760 11.19 11.19 10.44 0 0 0
10/04/2020
11.19
 3,870 10.69 11.35 11.19 0 0 0
09/04/2020
10.69
 2,010 10.11 10.69 10.11 0 0 0
08/04/2020
10.11
 6,500 9.86 10.52 9.94 0 0 0
07/04/2020
9.86
 3,810 9.24 9.86 9.45 0 0 0
06/04/2020
9.24
 4,800 8.66 9.24 8.66 0 0 0
03/04/2020
8.66
 3,060 8.12 8.66 7.57 0 0 0
01/04/2020
8.12
 180 7.61 8.14 8.12 0 0 0
31/03/2020
7.61
 470 7.11 7.61 7.61 0 0 0
30/03/2020
7.11
 880 6.65 7.11 6.63 0 0 0
27/03/2020
6.65
 140 6.96 7.44 6.48 0 0 0
26/03/2020
6.96
 320 7.38 7.38 6.96 0 0 0
25/03/2020
7.38
 1,400 7.94 8.49 7.38 0 0 0
24/03/2020
7.94
 170 8.53 9.11 7.94 0 0 0
23/03/2020
8.53
 20 8.53 8.53 8.53 0 0 0
20/03/2020
8.53
 1,310 8.17 8.53 7.60 0 0 0
19/03/2020
8.17
 500 8.78 8.78 8.17 0 0 0
18/03/2020
8.78
 0 8.78 8.78 8.78 0 0 0
17/03/2020
8.78
 110 8.21 8.78 7.65 0 0 0
16/03/2020
8.21
 300 8.82 8.82 8.21 0 0 0
13/03/2020
8.82
 1,640 9.45 9.94 8.82 0 0 0
12/03/2020
9.45
 1,050 8.99 9.45 8.37 0 0 0
11/03/2020
8.99
 0 8.99 8.99 8.99 0 0 0
10/03/2020
8.99
 0 8.99 8.99 8.99 0 0 0
09/03/2020
8.99
 7,200 8.87 9.45 8.87 0 0 0
06/03/2020
8.87
 2,030 8.29 8.87 8.87 0 0 0
05/03/2020
8.29
 200 8.29 8.29 8.29 0 0 0
04/03/2020
8.29
 10 8.82 8.82 8.29 0 0 0
03/03/2020
8.82
 280 9.49 9.49 8.82 0 0 0
02/03/2020
9.49
 620 9.11 9.65 8.49 0 0 0
28/02/2020
9.11
 10 8.66 9.11 9.11 0 0 0
27/02/2020
8.66
 0 8.66 8.66 8.66 0 0 0
26/02/2020
8.66
 2,240 8.29 8.66 7.71 0 0 0
25/02/2020
8.29
 0 8.29 8.29 8.29 0 0 0
24/02/2020
8.29
 0 8.29 8.29 8.29 0 0 0
21/02/2020
8.29
 1,000 8.37 8.37 8.29 0 0 0
20/02/2020
8.37
 900 8.37 8.37 8.37 0 0 0
19/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
18/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
17/02/2020
8.37
 1,000 8.29 8.37 8.37 0 0 0
14/02/2020
8.29
 0 8.29 8.29 8.29 0 0 0
13/02/2020
8.29
 20 8.66 8.66 8.29 0 0 0
12/02/2020
8.66
 4,920 8.66 8.66 8.66 0 0 0
11/02/2020
8.66
 1,480 8.66 8.66 8.66 0 0 0
10/02/2020
8.66
 100 8.12 8.66 8.12 0 0 0
07/02/2020
8.12
 4,470 8.20 8.74 8.12 0 0 0
06/02/2020
8.20
 60 8.74 8.74 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |