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)
17/11/2022
8.55
 400 8.31 8.69 8.55 0 0 0.0
16/11/2022
8.31
 500 7.83 8.32 8.31 0 0 0.0
15/11/2022
7.83
 300 8.41 8.41 7.83 0 0 0.0
14/11/2022
8.41
 1,300 8.30 8.50 8.30 0 0 0.0
11/11/2022
8.30
 2,000 8.23 8.32 7.66 0 0 0.0
10/11/2022
8.23
 600 8.82 8.87 8.23 0 0 0.0
09/11/2022
8.82
 3,500 8.69 8.82 8.69 0 0 0.0
08/11/2022
8.69
 1,000 8.67 8.69 8.59 0 0 0.0
07/11/2022
8.67
 1,900 9.32 9.32 8.67 0 0 0.0
04/11/2022
9.32
 0 9.32 9.32 9.32 0 0 0.0
03/11/2022
9.32
 700 8.78 9.32 8.78 0 0 0.0
02/11/2022
8.78
 1,600 9.41 9.68 8.78 0 0 0.0
01/11/2022
9.41
 2,500 9.68 9.95 9.32 0 0 0.0
31/10/2022
9.68
 1,000 9.77 9.77 9.64 0 0 0.0
28/10/2022
9.77
 3,200 9.73 9.77 9.68 3,000 0 0.0
27/10/2022
9.73
 1,300 9.59 9.73 9.59 0 0 0
26/10/2022
9.59
 900 9.77 9.77 9.59 0 0 0
25/10/2022
9.77
 3,400 10.27 10.27 9.77 0 0 0
24/10/2022
10.27
 100 10.31 10.31 10.27 0 0 0
21/10/2022
10.31
 1,300 10.31 10.31 9.68 0 0 0
20/10/2022
10.31
 1,900 10.45 10.86 9.77 0 0 0
19/10/2022
10.45
 2,000 10.31 10.45 9.77 0 0 0
18/10/2022
10.31
 10,800 10.59 10.59 9.86 0 0 -0.0
17/10/2022
10.59
 200 10.81 10.81 10.59 0 0 -0.0
14/10/2022
10.81
 1,100 10.13 10.81 10.13 0 0 -0.0
13/10/2022
10.13
 900 9.95 10.13 9.59 0 0 -0.0
12/10/2022
9.95
 13,300 10.27 10.27 9.91 0 0 -0.0
11/10/2022
10.27
 1,500 10.09 10.31 10.04 0 0 -0.0
10/10/2022
10.09
 2,700 10.27 10.27 9.64 0 0 -0.0
07/10/2022
10.27
 1,400 10.13 10.59 9.59 0 0 -0.0
06/10/2022
10.13
 2,300 10.77 10.77 10.13 0 0 -0.0
05/10/2022
10.77
 1,800 10.99 10.99 10.22 0 0 -0.0
04/10/2022
10.99
 700 11.13 11.13 10.36 0 0 -0.0
03/10/2022
11.13
 2,700 10.90 11.17 10.18 0 0 -0.0
30/09/2022
10.90
 30,900 10.22 10.90 10.90 0 0 -0.0
29/09/2022
10.22
 0 10.22 10.22 10.22 0 0 -0.0
28/09/2022
10.22
 0 10.22 10.22 10.22 0 0 -0.0
27/09/2022
10.22
 0 10.22 10.22 10.22 0 0 -0.0
26/09/2022
10.22
 400 10.36 10.36 10.22 0 0 -0.0
23/09/2022
10.36
 300 9.82 10.36 9.77 0 0 -0.0
22/09/2022
9.82
 2,100 10.18 10.18 9.82 0 0 -0.0
21/09/2022
10.18
 0 10.18 10.18 10.18 0 0 -0.0
20/09/2022
10.18
 4,000 10.04 10.18 9.95 0 0 -0.0
19/09/2022
10.04
 2,100 10.09 10.09 10.04 0 0 -0.0
16/09/2022
10.09
 0 10.09 10.09 10.09 0 0 -0.0
15/09/2022
10.09
 8,200 10.27 10.27 10.09 0 0 -0.0
14/09/2022
10.27
 2,200 10.36 10.86 9.95 0 0 -0.0
13/09/2022
10.36
 0 10.36 10.36 10.36 0 0 -0.0
12/09/2022
10.36
 0 10.36 10.36 10.36 0 0 -0.0
09/09/2022
10.36
 400 10.40 10.40 10.13 0 0 -0.0
08/09/2022
10.40
 10,000 10.36 10.40 10.31 0 0 -0.0
07/09/2022
10.36
 500 10.40 10.40 10.18 0 0 -0.0
06/09/2022
10.40
 0 10.40 10.40 10.40 0 0 -0.0
05/09/2022
10.40
 300 10.36 10.40 10.27 0 0 -0.0
31/08/2022
10.36
 300 10.40 10.40 10.22 0 0 -0.0
30/08/2022
10.40
 200 10.31 10.40 10.40 0 0 -0.0
29/08/2022
10.31
 2,100 10.40 10.40 10.13 0 0 -0.0
26/08/2022
10.40
 400 10.31 10.40 10.31 0 0 -0.0
25/08/2022
10.31
 6,700 10.40 10.49 10.31 0 0 -0.0
24/08/2022
10.40
 3,100 10.45 10.45 10.40 0 0 -0.0
23/08/2022
10.45
 5,400 10.45 10.45 10.13 0 0 -0.0
22/08/2022
10.45
 2,800 10.49 10.49 10.22 0 0 -0.0
19/08/2022
10.49
 600 10.49 10.49 10.49 0 0 -0.0
18/08/2022
10.49
 1,300 10.49 10.49 10.31 0 0 -0.0
17/08/2022
10.49
 600 10.49 10.49 10.49 0 0 -0.0
16/08/2022
10.49
 1,700 10.54 10.54 10.49 0 0 -0.0
15/08/2022
10.54
 1,900 10.36 10.59 10.54 0 0 -0.0
12/08/2022
10.36
 400 10.40 10.40 10.31 0 0 -0.0
11/08/2022
10.40
 6,800 10.31 10.49 10.31 0 0 -0.0
10/08/2022
10.31
 3,600 10.63 10.63 10.31 0 0 -0.0
09/08/2022
10.63
 9,700 10.72 10.72 10.40 0 0 -0.0
08/08/2022
10.72
 12,600 10.77 10.77 10.49 0 0 -0.0
05/08/2022
10.77
 4,600 10.90 10.90 10.36 0 0 -0.0
04/08/2022
10.90
 0 10.90 10.90 10.90 0 0 -0.0
03/08/2022
10.90
 2,500 10.86 10.95 10.86 0 0 -0.0
02/08/2022
10.86
 2,800 10.77 10.86 10.77 0 0 -0.0
01/08/2022
10.77
 2,900 10.77 10.86 10.68 0 0 -0.0
29/07/2022
10.77
 600 10.49 10.77 10.40 0 0 -0.0
28/07/2022
10.49
 3,400 10.86 10.86 10.13 0 0 -0.0
27/07/2022
10.86
 1,200 11.13 11.13 10.40 0 0 -0.0
26/07/2022
11.13
 1,200 10.86 11.13 10.40 0 0 -0.0
25/07/2022
10.86
 5,400 10.86 10.86 10.86 0 0 -0.0
22/07/2022
10.86
 0 10.86 10.86 10.86 0 0 -0.0
21/07/2022
10.86
 9,800 10.77 10.86 10.72 0 0 -0.0
20/07/2022
10.77
 5,700 10.59 10.77 10.54 0 0 -0.0
19/07/2022
10.59
 0 10.59 10.59 10.59 0 0 -0.0
18/07/2022
10.59
 1,200 10.49 10.59 10.49 0 0 -0.0
15/07/2022
10.49
 400 10.54 10.54 10.45 0 0 -0.0
14/07/2022
10.54
 200 10.36 10.54 10.31 0 0 -0.0
13/07/2022
10.36
 500 10.63 10.63 10.27 0 0 -0.0
12/07/2022
10.63
 0 10.63 10.63 10.63 0 0 -0.0
11/07/2022
10.63
 300 10.59 10.63 10.09 0 0 -0.0
08/07/2022
10.59
 200 10.40 10.59 10.40 0 0 -0.0
07/07/2022
10.40
 1,400 10.86 10.95 10.40 0 0 -0.0
06/07/2022
10.86
 0 10.86 10.86 10.86 0 0 -0.0
05/07/2022
10.86
 1,500 10.99 10.99 10.45 0 0 -0.0
04/07/2022
10.99
 2,400 11.04 11.04 10.45 0 0 -0.0
01/07/2022
11.04
 1,200 11.04 11.26 10.45 0 0 -0.0
30/06/2022
11.04
 700 11.17 11.17 10.81 0 0 -0.0
29/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
29/06/2022
11.17
 2,300 10.95 11.17 10.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |