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)
14/04/2023
8.32
 500 8.35 8.36 8.32 0 0 0.0
13/04/2023
8.35
 100 8.35 8.35 8.35 0 0 0.0
12/04/2023
8.35
 400 8.36 8.36 8.35 0 0 0
11/04/2023
8.36
 100 8.37 8.37 8.36 0 0 0.0
10/04/2023
8.37
 1,100 8.38 8.40 8.09 0 0 0.0
07/04/2023
8.38
 19,100 8.38 8.41 8.14 1,000 0 0.0
06/04/2023
8.38
 200 8.37 8.38 8.23 0 0 0
05/04/2023
8.37
 200 8.40 8.40 8.37 0 0 0
04/04/2023
8.40
 17,900 8.32 8.40 8.23 0 0 0
03/04/2023
8.32
 1,800 8.35 8.35 8.14 0 0 0
31/03/2023
8.35
 300 8.39 8.39 7.90 0 0 0
30/03/2023
8.39
 400 8.19 8.39 8.15 0 0 0
29/03/2023
8.19
 2,000 8.36 8.41 8.19 0 0 0
28/03/2023
8.36
 700 8.15 8.36 8.36 0 0 0
27/03/2023
8.15
 800 8.41 8.41 7.96 0 0 0
24/03/2023
8.41
 100 8.23 8.41 8.41 0 0 0
23/03/2023
8.23
 200 8.23 8.23 8.23 0 0 0
22/03/2023
8.23
 100 8.24 8.24 8.23 0 0 0
21/03/2023
8.24
 1,100 8.23 8.28 8.24 0 0 0.0
20/03/2023
8.23
 200 8.23 8.23 8.23 0 0 0.0
17/03/2023
8.23
 100 8.39 8.39 8.23 0 0 0.0
16/03/2023
8.39
 300 8.37 8.40 8.37 0 0 0.0
15/03/2023
8.37
 7,000 8.23 8.37 8.23 0 0 0.0
14/03/2023
8.23
 400 8.25 8.25 7.87 0 0 0.0
13/03/2023
8.25
 400 8.23 8.25 8.14 0 0 0.0
10/03/2023
8.23
 4,000 8.19 8.23 8.19 0 0 0.0
09/03/2023
8.19
 2,500 8.05 8.21 8.14 0 0 0.0
08/03/2023
8.05
 200 8.02 8.05 8.05 0 0 0.0
07/03/2023
8.02
 600 7.98 8.12 8.02 0 0 0.0
06/03/2023
7.98
 4,300 8.01 8.05 7.98 0 0 0.0
03/03/2023
8.01
 8,400 7.89 8.12 7.99 0 0 0.0
02/03/2023
7.89
 5,300 8.16 8.27 7.89 0 0 0.0
01/03/2023
8.16
 100 7.81 8.16 8.16 0 0 0.0
28/02/2023
7.81
 1,500 7.88 7.88 7.81 0 0 0.0
27/02/2023
7.88
 500 7.88 7.88 7.88 0 0 0.0
24/02/2023
7.88
 900 8.14 8.14 7.83 0 0 0.0
23/02/2023
8.14
 3,000 8.25 8.25 8.05 0 0 0.0
22/02/2023
8.25
 200 8.14 8.25 8.24 0 0 0.0
21/02/2023
8.14
 1,600 8.23 8.27 8.14 0 0 0.0
20/02/2023
8.23
 4,000 7.87 8.23 8.01 0 0 0.0
17/02/2023
7.87
 12,800 8.05 8.46 7.87 0 0 0.0
16/02/2023
8.05
 3,500 7.88 8.14 8.05 0 0 0.0
15/02/2023
7.88
 12,700 7.82 8.36 7.88 0 0 0.0
14/02/2023
7.82
 5,800 7.82 8.05 7.81 0 0 0.0
13/02/2023
7.82
 2,800 7.82 8.10 7.82 0 0 0.0
10/02/2023
7.82
 0 7.82 7.82 7.82 0 0 0.0
09/02/2023
7.82
 3,600 8.05 8.05 7.80 0 0 0.0
08/02/2023
8.05
 1,600 8.10 8.10 8.05 0 0 0.0
07/02/2023
8.10
 17,000 8.10 8.19 8.10 0 0 0.0
06/02/2023
8.10
 900 7.74 8.10 7.87 0 0 0.0
03/02/2023
7.74
 1,200 8.21 8.21 7.74 0 0 0.0
02/02/2023
8.21
 2,200 8.21 8.23 8.21 0 0 0.0
01/02/2023
8.21
 2,100 8.05 8.32 8.01 0 0 0.0
31/01/2023
8.05
 5,700 7.96 8.05 7.94 0 0 0.0
30/01/2023
7.96
 3,300 7.95 8.00 7.94 0 0 0.0
27/01/2023
7.95
 1,500 7.94 7.95 7.83 100 0 0.0
19/01/2023
7.94
 3,800 7.60 8.04 7.59 0 0 -0.0
18/01/2023
7.60
 4,000 8.01 8.01 7.60 0 0 -0.0
17/01/2023
8.01
 0 8.01 8.01 8.01 0 0 -0.0
16/01/2023
8.01
 1,100 7.73 8.05 8.01 0 0 -0.0
13/01/2023
7.73
 1,300 7.72 7.78 7.73 0 0 -0.0
12/01/2023
7.72
 300 7.92 7.92 7.72 0 0 -0.0
11/01/2023
7.92
 200 7.70 7.92 7.74 0 0 -0.0
10/01/2023
7.70
 400 7.64 7.70 7.64 0 0 -0.0
09/01/2023
7.64
 700 7.78 7.78 7.44 0 0 -0.0
06/01/2023
7.78
 1,200 8.16 8.16 7.74 0 0 -0.0
05/01/2023
8.16
 4,500 7.87 8.16 7.76 0 0 -0.0
04/01/2023
7.87
 49,100 7.43 7.87 7.74 0 0 -0.0
03/01/2023
7.43
 7,400 7.59 7.99 7.14 0 0 -0.0
30/12/2022
7.59
 200 7.60 7.60 7.59 0 0 -0.0
29/12/2022
7.60
 16,100 8.16 8.16 7.59 0 0 -0.0
28/12/2022
8.16
 8,300 7.92 8.21 7.60 0 0 -0.0
27/12/2022
7.92
 500 8.13 8.19 7.78 0 0 -0.0
26/12/2022
8.13
 0 8.13 8.13 8.13 0 0 -0.0
23/12/2022
8.13
 0 8.13 8.13 8.13 0 0 -0.0
22/12/2022
8.13
 300 8.00 8.14 8.13 0 0 -0.0
21/12/2022
8.00
 2,300 8.00 8.44 7.87 0 50 -0.0
20/12/2022
8.00
 1,500 8.17 8.17 7.83 0 0 0.0
19/12/2022
8.17
 2,000 8.20 8.30 7.94 0 0 0.0
16/12/2022
8.20
 6,300 8.08 8.20 8.01 0 0 0.0
15/12/2022
8.08
 300 8.05 8.09 7.94 0 0 0.0
14/12/2022
8.05
 1,000 8.31 8.31 8.05 0 0 0.0
13/12/2022
8.31
 2,400 8.13 8.41 7.61 0 0 0.0
12/12/2022
8.13
 4,400 8.40 8.49 7.92 0 0 0.0
09/12/2022
8.40
 300 8.43 8.43 8.40 0 0 0.0
08/12/2022
8.43
 6,400 8.32 8.50 7.74 0 0 0.0
07/12/2022
8.32
 500 8.50 8.50 8.23 0 0 0.0
06/12/2022
8.50
 7,500 8.52 8.59 8.14 0 0 0.0
05/12/2022
8.52
 3,700 7.98 8.52 8.14 0 0 0.0
02/12/2022
7.98
 11,500 8.55 8.67 7.98 0 0 0.0
01/12/2022
8.55
 4,900 8.69 8.69 8.11 0 0 0.0
30/11/2022
8.69
 2,100 8.31 8.81 7.88 0 0 0.0
29/11/2022
8.31
 2,100 8.22 8.55 8.25 0 0 0.0
28/11/2022
8.22
 8,300 8.59 8.70 8.16 0 0 0.0
25/11/2022
8.59
 1,100 8.67 8.67 8.07 0 0 0.0
24/11/2022
8.67
 100 8.18 8.67 8.67 0 0 0.0
23/11/2022
8.18
 800 8.76 8.76 8.18 0 0 0.0
22/11/2022
8.76
 1,000 8.55 8.78 8.59 0 0 0.0
21/11/2022
8.55
 800 8.50 8.58 8.50 0 0 0.0
18/11/2022
8.50
 1,400 8.55 8.55 7.95 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |