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

8.20
0.10
(1.23%)
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
(2024-10-21) 		-1.09 -11.86% 37,000 3,900 0.0
8.10
9.19
8.10
2 tháng
(2024-09-23) 		-1.40 -14.74% 54,600 3,900 0.0
8.10
9.50
8.10
3 tháng
(2024-08-22) 		-1.40 -14.74% 70,000 3,900 0.0
8.10
9.85
8.10
6 tháng
(2024-05-24) 		-0.83 -9.29% 319,000 -1,000 -0.0
8.10
9.93
8.10
12 tháng
(2023-11-28) 		-1.11 -12.09% 738,500 -155,300 -1.5
8.10
10.83
8.10
24 tháng
(2022-12-01) 		-0.45 -5.26% 1,470,300 -153,650 -0.9
7.43
10.83
8.10
36 tháng
(2021-12-06) 		-5.58 -40.81% 2,564,200 -151,550 -0.2
7.43
14.12
8.10
60 tháng
(2019-12-17) 		-2.42 -23.03% 11,835,430 -155,390 -0.2
6.65
17.86
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
9.02
 200 9.03 9.03 9.02 100 0 0.0
01/07/2024
9.20
 2,300 9.38 9.38 8.83 0 0 0
28/06/2024
9.39
 400 9.12 9.39 9.12 0 0 0
27/06/2024
9.49
 100 9.49 9.49 9.49 0 0 0
26/06/2024
9.13
 7,300 9.18 9.18 9.13 0 0 0
25/06/2024
9.36
 3,500 9.45 9.48 9.36 0 0 0
24/06/2024
9.14
 5,900 9.40 9.40 9.14 0 0 0
21/06/2024
9.45
 4,300 9.43 9.45 9.17 0 0 0
20/06/2024
9.43
 12,500 9.31 9.45 9.13 0 0 0
19/06/2024
9.31
 28,800 9.31 9.33 9.23 0 0 0
18/06/2024
9.93
 12,000 10.07 10.07 9.25 0 0 0
17/06/2024
9.83
 33,000 10.16 10.40 9.59 0 0 0
14/06/2024
9.83
 38,700 9.83 9.83 9.83 0 2,400 -0.0
13/06/2024
9.21
 21,800 8.73 9.21 8.73 0 2,900 -0.0
12/06/2024
8.62
 400 8.62 8.62 8.62 0 0 0
11/06/2024
8.69
 9,200 8.65 8.69 8.65 0 0 0
10/06/2024
8.64
 6,200 8.64 8.64 8.64 0 0 0
07/06/2024
8.64
 200 8.64 8.64 8.64 0 0 0
06/06/2024
8.74
 1,000 8.57 8.74 8.57 0 0 0
05/06/2024
8.74
 300 8.74 8.74 8.74 0 0 0
04/06/2024
8.74
 0 8.74 8.74 8.74 0 0 0
03/06/2024
8.74
 900 8.64 8.74 8.64 0 0 0
31/05/2024
8.64
 2,600 8.61 8.64 8.60 0 0 0
30/05/2024
8.60
 8,200 8.81 8.81 8.60 0 0 0
29/05/2024
8.81
 1,100 9.06 9.06 8.81 0 0 0
28/05/2024
8.81
 100 8.81 8.81 8.81 0 0 0
27/05/2024
8.81
 500 9.20 9.20 8.81 0 0 0
24/05/2024
8.93
 100 8.93 8.93 8.93 0 0 0
23/05/2024
9.02
 0 9.02 9.02 9.02 0 0 0
22/05/2024
9.02
 11,200 9.02 9.02 9.02 0 0 0
21/05/2024
8.83
 1,000 8.83 8.83 8.83 0 0 0
20/05/2024
8.74
 500 8.69 8.74 8.69 0 0 0
17/05/2024
8.96
 0 8.96 8.96 8.96 0 0 0
16/05/2024
8.96
 3,600 8.69 8.97 8.64 0 0 0
15/05/2024
8.74
 2,600 8.60 8.74 8.60 0 0 0
14/05/2024
9.01
 300 9.01 9.01 9.01 0 0 0
13/05/2024
9.02
 2,600 8.93 9.02 8.55 0 0 0
10/05/2024
8.97
 100 8.97 8.97 8.97 0 0 0
09/05/2024
8.88
 4,400 8.88 8.97 8.88 2,400 0 0.0
08/05/2024
8.88
 1,700 8.83 8.92 8.26 0 0 0
07/05/2024
8.64
 9,400 8.64 8.66 8.64 0 2,500 -0.0
06/05/2024
8.21
 1,500 8.18 8.45 8.18 0 0 0
03/05/2024
8.17
 2,500 8.26 8.26 8.17 0 0 0
02/05/2024
8.17
 1,000 8.17 8.18 8.17 0 0 0
26/04/2024
8.22
 800 8.32 8.32 8.22 0 0 0
25/04/2024
8.32
 5,300 8.32 8.32 8.32 0 0 0
24/04/2024
8.31
 0 8.31 8.31 8.31 0 0 0
23/04/2024
8.31
 100 8.31 8.31 8.31 0 0 0
22/04/2024
8.31
 100 8.31 8.31 8.31 0 0 0
19/04/2024
8.31
 7,000 8.32 8.32 8.31 0 0 0
17/04/2024
8.29
 1,000 8.83 8.93 8.29 0 0 0
16/04/2024
8.83
 2,700 9.02 9.02 8.22 0 0 0
15/04/2024
8.58
 1,400 8.64 9.02 8.58 0 0 0
12/04/2024
8.83
 0 8.83 8.83 8.83 0 0 0
11/04/2024
8.83
 700 8.56 8.83 8.56 0 0 0
10/04/2024
9.01
 300 9.01 9.01 9.01 0 0 0
09/04/2024
9.02
 10,400 8.93 9.02 8.83 2,500 0 0.0
08/04/2024
9.31
 6,200 9.12 9.39 9.07 0 0 0
05/04/2024
9.39
 15,400 9.35 9.39 9.35 0 0 0
04/04/2024
9.39
 1,100 9.39 9.39 9.39 0 0 0
03/04/2024
9.42
 10,900 9.40 9.50 9.40 0 0 0
02/04/2024
9.26
 20,600 9.31 9.74 9.17 0 0 0
01/04/2024
9.15
 1,300 8.64 9.15 8.64 0 0 0
29/03/2024
9.07
 4,700 9.07 9.07 9.02 0 0 0
28/03/2024
9.07
 2,900 9.02 9.17 9.02 0 0 0
27/03/2024
9.02
 400 9.02 9.02 9.02 0 0 0
26/03/2024
9.02
 8,800 9.31 9.31 9.02 0 0 0
25/03/2024
9.02
 1,200 9.02 9.02 9.02 0 0 0
22/03/2024
9.02
 700 9.02 9.02 9.02 0 0 0
21/03/2024
9.02
 1,800 9.02 9.02 9.02 0 0 0
20/03/2024
9.02
 10,000 9.02 9.02 9.02 0 0 0
19/03/2024
9.12
 800 8.93 9.12 8.93 0 0 0
18/03/2024
9.02
 100 9.02 9.02 9.02 0 0 0
15/03/2024
9.02
 200 9.02 9.02 9.02 0 0 0
14/03/2024
8.93
 2,100 8.93 8.93 8.93 0 0 0
13/03/2024
8.79
 1,900 8.65 9.19 8.65 0 0 0
12/03/2024
9.17
 1,100 8.78 9.17 8.76 0 0 0
11/03/2024
9.11
 700 9.11 9.11 9.11 0 0 0
08/03/2024
9.12
 300 9.18 9.18 9.12 0 0 0
07/03/2024
9.18
 2,600 9.02 9.18 8.83 0 0 0
06/03/2024
9.21
 0 9.21 9.21 9.21 0 0 0
05/03/2024
9.21
 2,100 9.12 9.21 9.12 0 0 0
04/03/2024
9.21
 200 9.21 9.21 9.21 0 0 0
01/03/2024
9.25
 2,000 9.20 9.25 9.15 0 0 0
29/02/2024
9.21
 600 9.06 9.22 9.06 0 0 0
28/02/2024
9.31
 3,800 9.03 9.31 9.03 0 0 0
27/02/2024
9.21
 300 9.21 9.21 9.21 0 100 -0.0
26/02/2024
9.45
 6,200 9.59 9.59 9.02 0 5,500 -0.1
23/02/2024
9.02
 109,200 9.02 9.49 9.02 2,900 108,200 -1.0
22/02/2024
9.50
 1,200 9.49 9.50 9.49 0 1,100 -0.0
21/02/2024
9.50
 400 9.50 9.50 9.50 0 0 0
20/02/2024
9.50
 300 9.50 9.50 9.31 0 200 -0.0
19/02/2024
9.50
 5,400 9.31 9.69 9.31 0 5,100 -0.1
16/02/2024
9.31
 3,300 9.31 9.31 9.31 0 1,500 -0.0
15/02/2024
9.30
 0 9.30 9.30 9.30 0 0 0
07/02/2024
9.30
 1,900 9.31 9.31 9.30 0 1,800 -0.0
06/02/2024
9.12
 100 9.12 9.12 9.12 0 0 0
05/02/2024
9.14
 0 9.14 9.14 9.14 0 0 0
02/02/2024
9.14
 200 9.14 9.14 9.14 0 0 0
01/02/2024
9.21
 9,100 9.21 9.22 9.21 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |