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

8.39
0.19
(2.32%)

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)
28/06/2018
10.04
60 10.60 10.67 10.04 0 0 0
27/06/2018
10.60
260 11.38 11.38 10.60 0 0 0
26/06/2018
11.38
1,390 11.41 11.41 10.63 0 0 0
25/06/2018
11.41
40 11.45 11.45 11.41 0 0 0
22/06/2018
11.45
0 11.45 11.45 11.45 0 0 0
21/06/2018
11.45
340 10.71 11.45 9.96 0 0 0
20/06/2018
10.71
40 11.49 11.49 10.71 0 0 0
19/06/2018
11.49
2,080 11.15 11.60 10.37 0 0 0
18/06/2018
11.15
0 11.15 11.15 11.15 0 0 0
15/06/2018
11.15
440 11.53 11.53 10.75 0 110 -0.0
14/06/2018
11.53
0 11.53 11.53 11.53 0 0 0
13/06/2018
11.53
20 11.86 11.86 11.04 0 0 0
12/06/2018
11.86
0 11.86 11.86 11.86 0 0 0
11/06/2018
11.86
120 12.12 12.12 11.30 0 0 0
08/06/2018
12.12
0 12.12 12.12 12.12 0 0 0
07/06/2018
12.12
800 12.23 12.23 11.38 0 0 0
06/06/2018
12.23
330 12.23 12.23 11.38 0 0 0
05/06/2018
12.23
20 12.34 12.34 11.49 0 0 0
04/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
04/06/2018
12.34
10 11.71 12.34 12.34 0 0 0
01/06/2018
11.71
10 11.46 11.71 11.71 0 0 0
31/05/2018
11.46
2,110 11.10 11.82 10.34 0 1,960 -0.0
30/05/2018
11.10
10 10.77 11.10 11.10 0 0 0
29/05/2018
10.77
310 11.14 11.14 10.38 0 0 0
28/05/2018
11.14
0 11.14 11.14 11.14 0 0 0
25/05/2018
11.14
10 11.03 11.14 11.14 0 10 -0.0
24/05/2018
11.03
0 11.03 11.03 11.03 0 0 0
23/05/2018
11.03
10 10.38 11.03 11.03 0 0 0
22/05/2018
10.38
10 11.14 11.14 10.38 0 0 0
21/05/2018
11.14
1,000 11.14 11.14 11.14 0 0 0
18/05/2018
11.14
1,030 10.45 11.14 9.80 0 1,020 -0.0
17/05/2018
10.45
3,390 11.21 11.21 10.45 0 3,290 -0.0
16/05/2018
11.21
300 12.00 12.00 11.21 0 0 0
15/05/2018
12.00
0 12.00 12.00 12.00 0 0 0
14/05/2018
12.00
0 12.00 12.00 12.00 0 0 0
11/05/2018
12.00
1,370 12.07 12.07 11.24 0 1,160 -0.0
10/05/2018
12.07
0 12.07 12.07 12.07 0 0 0
09/05/2018
12.07
0 12.07 12.07 12.07 0 0 0
08/05/2018
12.07
510 12.07 12.07 11.24 0 0 0
07/05/2018
12.07
0 12.07 12.07 12.07 0 0 0
04/05/2018
12.07
0 12.07 12.07 12.07 0 0 0
03/05/2018
12.07
0 12.07 12.07 12.07 0 0 0
02/05/2018
12.07
0 12.07 12.07 12.07 0 0 0
27/04/2018
12.07
0 12.07 12.07 12.07 0 0 0
26/04/2018
12.07
0 12.07 12.07 12.07 0 0 0
24/04/2018
12.07
20 12.07 12.07 12.07 0 0 0
23/04/2018
12.07
0 12.07 12.07 12.07 0 0 0
20/04/2018
12.07
10 11.32 12.07 12.07 0 0 0
19/04/2018
11.32
2,760 12.14 12.18 11.32 0 0 0
18/04/2018
12.14
320 12.22 12.22 11.39 0 0 0
17/04/2018
12.22
0 12.22 12.22 12.22 0 0 0
16/04/2018
12.22
3,000 12.04 12.22 11.21 0 0 0
13/04/2018
12.04
1,980 12.00 12.22 11.17 0 0 0
12/04/2018
12.00
110 12.22 12.22 11.53 0 0 0
11/04/2018
12.22
10 11.89 12.22 12.22 0 0 0
10/04/2018
11.89
30 12.25 12.25 11.89 0 0 0
09/04/2018
12.25
20 12.29 12.29 11.53 0 0 0
06/04/2018
12.29
20 11.89 12.29 11.06 0 0 0
05/04/2018
11.89
1,870 11.75 11.89 11.75 0 1,860 -0.0
04/04/2018
11.75
0 11.75 11.75 11.75 0 0 0
03/04/2018
11.75
540 12.25 12.25 11.75 0 140 -0.0
02/04/2018
12.25
500 12.32 12.54 12.25 0 0 0
30/03/2018
12.32
140 11.53 12.32 12.25 0 0 0
29/03/2018
11.53
0 11.53 11.53 11.53 0 0 0
28/03/2018
11.53
30 12.22 12.25 11.53 0 10 -0.0
27/03/2018
12.22
0 12.22 12.22 12.22 0 0 0
26/03/2018
12.22
10 11.89 12.22 12.22 0 0 0
23/03/2018
11.89
1,300 12.25 12.25 11.89 0 0 0
22/03/2018
12.25
10 12.25 12.25 12.25 0 10 -0.0
21/03/2018
12.25
40 12.54 12.54 12.25 0 0 0
20/03/2018
12.54
0 12.54 12.54 12.54 0 0 0
19/03/2018
12.54
0 12.54 12.54 12.54 0 0 0
16/03/2018
12.54
0 12.54 12.54 12.54 0 0 0
15/03/2018
12.54
0 12.54 12.54 12.54 0 0 0
14/03/2018
12.54
20 12.32 12.54 12.54 0 0 0
13/03/2018
12.32
860 12.65 12.65 12.32 850 0 0.0
12/03/2018
12.65
0 12.65 12.65 12.65 0 0 0
09/03/2018
12.65
3,050 12.25 12.68 12.25 0 0 0
08/03/2018
12.25
0 12.25 12.25 12.25 0 0 0
07/03/2018
12.25
10 12.83 12.83 12.25 0 0 0
06/03/2018
12.83
20 12.86 12.86 12.83 0 0 0
05/03/2018
12.86
100 12.25 12.86 12.25 0 0 0
02/03/2018
12.25
10 12.25 12.25 12.25 0 0 0
01/03/2018
12.25
20 12.07 12.25 11.78 0 0 0
28/02/2018
12.07
750 12.14 12.14 12.07 0 0 0
27/02/2018
12.14
40 12.68 12.68 12.14 0 0 0
26/02/2018
12.68
20 12.72 12.72 12.04 0 0 0
23/02/2018
12.72
20 11.93 12.72 12.00 0 0 0
22/02/2018
11.93
0 11.93 11.93 11.93 0 0 0
21/02/2018
11.93
10 12.65 12.65 11.93 0 0 0
13/02/2018
12.65
0 12.65 12.65 12.65 0 0 0
12/02/2018
12.65
0 12.65 12.65 12.65 0 0 0
09/02/2018
12.65
1,030 12.97 12.97 12.07 0 0 0
08/02/2018
12.97
1,430 12.61 12.97 11.75 0 490 -0.0
07/02/2018
12.61
500 13.55 13.55 12.61 0 0 0
06/02/2018
13.55
110 12.68 13.55 11.82 0 0 0
05/02/2018
12.68
1,010 12.68 12.68 11.93 0 0 0
02/02/2018
12.68
250 12.29 12.68 11.46 0 0 0
01/02/2018
12.29
300 12.97 12.97 12.29 0 0 0
31/01/2018
12.97
0 12.97 12.97 12.97 0 0 0
30/01/2018
12.97
20 12.97 12.97 12.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |