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)
28/06/2022
10.95
 3,600 10.95 11.25 10.64 0 0 -0.0
27/06/2022
10.95
 0 10.95 10.95 10.95 0 0 -0.0
24/06/2022
10.95
 5,200 10.95 10.95 10.86 0 100 -0.0
23/06/2022
10.95
 6,600 11.03 11.03 10.30 0 0 -0.0
22/06/2022
11.03
 1,000 11.03 11.03 10.95 0 0 -0.0
21/06/2022
11.03
 2,700 11.21 11.21 10.43 0 0 -0.0
20/06/2022
11.21
 3,200 11.12 11.56 10.43 0 100 -0.0
17/06/2022
11.12
 700 11.16 11.42 10.51 0 0 0.0
16/06/2022
11.16
 1,300 10.90 11.56 10.34 0 0 0.0
15/06/2022
10.90
 7,300 11.64 11.64 10.86 200 0 0.0
14/06/2022
11.64
 7,100 11.64 11.69 10.95 0 0 0.0
13/06/2022
11.64
 3,200 11.77 12.42 11.16 0 0 0.0
10/06/2022
11.77
 2,200 11.64 11.77 11.21 0 0 0.0
09/06/2022
11.64
 4,500 11.73 11.73 11.16 0 0 0.0
08/06/2022
11.73
 1,200 11.51 11.86 10.95 0 0 0.0
07/06/2022
11.51
 5,500 11.51 11.51 11.16 0 0 0
06/06/2022
11.51
 1,200 11.51 11.51 11.21 0 0 0
03/06/2022
11.51
 1,000 11.16 11.51 11.16 0 0 0
02/06/2022
11.16
 3,700 11.82 12.03 11.08 0 0 0
01/06/2022
11.82
 4,800 11.73 12.08 11.29 0 0 0
31/05/2022
11.73
 2,000 11.90 11.90 11.16 0 0 0
30/05/2022
11.90
 2,200 11.69 12.42 11.03 0 0 0
27/05/2022
11.69
 2,500 11.47 12.08 10.82 0 0 0
26/05/2022
11.47
 6,200 11.34 12.12 10.82 0 0 0
25/05/2022
11.34
 5,700 11.51 11.51 10.73 0 0 0
24/05/2022
11.51
 1,100 11.29 11.73 10.64 0 0 0
23/05/2022
11.29
 400 11.29 11.29 10.77 0 0 0
20/05/2022
11.29
 1,400 11.47 11.47 10.95 0 0 0
19/05/2022
11.47
 700 11.60 11.60 10.99 0 0 0
18/05/2022
11.60
 600 11.56 11.90 10.95 0 0 0
17/05/2022
11.56
 1,900 11.29 11.56 10.73 0 0 0
16/05/2022
11.29
 4,700 11.29 11.99 10.60 0 0 0
13/05/2022
11.29
 1,900 11.51 11.73 10.82 0 0 0
12/05/2022
11.51
 3,800 11.56 11.69 10.95 0 0 0
11/05/2022
11.56
 500 11.60 11.60 10.95 0 0 0
10/05/2022
11.60
 900 11.69 11.69 10.90 0 0 0
09/05/2022
11.69
 700 11.82 11.82 11.03 0 100 -0.0
06/05/2022
11.82
 600 11.90 11.90 11.16 0 0 0
05/05/2022
11.90
 0 11.90 11.90 11.90 0 0 0
04/05/2022
11.90
 500 12.08 12.08 11.29 0 0 0
29/04/2022
12.08
 600 12.08 12.08 11.38 0 0 0
28/04/2022
12.08
 1,900 11.95 12.25 11.60 1,000 0 0.0
27/04/2022
11.95
 1,600 11.38 12.08 10.73 0 0 0
26/04/2022
11.38
 5,100 11.29 11.38 11.25 0 100 -0.0
25/04/2022
11.29
 4,500 11.77 11.77 11.08 0 300 -0.0
22/04/2022
11.77
 1,300 11.77 11.77 11.51 0 700 -0.0
21/04/2022
11.77
 1,300 11.90 11.90 11.73 0 0 0
20/04/2022
11.90
 800 11.90 11.90 11.90 0 0 0
19/04/2022
11.90
 1,500 12.12 12.51 11.73 0 200 -0.0
18/04/2022
12.12
 8,700 12.47 12.73 12.12 0 400 -0.0
15/04/2022
12.47
 300 12.64 12.64 12.47 0 0 0
14/04/2022
12.64
 7,500 12.60 12.81 12.42 0 0 0
13/04/2022
12.60
 2,700 12.60 12.81 12.60 0 0 0
12/04/2022
12.60
 3,100 12.77 12.95 12.55 0 500 -0.0
08/04/2022
12.77
 4,700 12.64 12.95 12.77 500 0 0.0
07/04/2022
12.64
 12,700 12.90 12.90 12.60 0 0 0
06/04/2022
12.90
 1,400 12.95 12.95 12.73 0 0 0
05/04/2022
12.95
 9,900 12.81 12.95 12.77 0 0 0
04/04/2022
12.81
 45,800 12.64 13.03 12.60 0 0 0
01/04/2022
12.64
 15,500 12.86 12.86 12.60 0 0 0
31/03/2022
12.86
 7,900 12.77 12.86 12.68 0 0 0
30/03/2022
12.77
 12,000 12.90 12.90 12.68 0 0 0
29/03/2022
12.90
 8,600 12.90 12.99 12.68 0 0 0
28/03/2022
12.90
 9,100 12.86 12.90 12.73 0 0 0
25/03/2022
12.86
 10,000 12.95 12.95 12.77 0 0 0
24/03/2022
12.95
 16,200 12.68 12.95 12.68 0 1,600 -0.0
23/03/2022
12.68
 15,100 13.03 13.03 12.60 0 0 0
22/03/2022
13.03
 35,500 12.95 13.03 12.77 0 0 0
21/03/2022
12.95
 5,300 12.77 12.95 12.73 1,600 0 0.0
18/03/2022
12.77
 72,800 12.77 12.95 12.68 0 0 0
17/03/2022
12.77
 3,100 12.68 12.95 12.64 0 0 0
16/03/2022
12.68
 21,700 12.90 12.99 12.16 0 0 0
15/03/2022
12.90
 2,100 12.90 12.99 12.60 0 0 0
14/03/2022
12.90
 7,900 12.86 12.90 12.68 0 0 0
11/03/2022
12.86
 24,300 12.99 13.03 12.60 300 100 0.0
10/03/2022
12.99
 19,800 12.99 13.29 12.90 0 400 -0.0
09/03/2022
12.99
 6,100 12.90 12.99 12.77 0 0 0
08/03/2022
12.90
 9,200 13.03 13.03 12.86 100 0 0.0
07/03/2022
13.03
 7,000 13.03 13.03 12.77 0 0 0
04/03/2022
13.03
 2,900 13.03 13.03 12.77 0 0 0
03/03/2022
13.03
 7,800 12.86 13.08 12.73 0 0 0
02/03/2022
12.86
 7,600 12.81 13.03 12.81 0 500 -0.0
01/03/2022
12.81
 22,600 12.77 13.55 12.73 0 0 0
28/02/2022
12.77
 3,200 12.73 12.77 12.55 0 0 0
25/02/2022
12.73
 6,600 12.86 13.03 12.68 0 0 0
24/02/2022
12.86
 2,900 12.90 13.12 12.16 0 0 0
23/02/2022
12.90
 4,400 12.86 12.95 12.86 0 0 0
22/02/2022
12.86
 4,500 12.95 12.99 12.68 0 0 0
21/02/2022
12.95
 1,000 13.03 13.03 12.73 0 0 0
18/02/2022
13.03
 400 13.03 13.03 12.68 0 0 0
17/02/2022
13.03
 3,700 13.03 13.03 12.34 0 0 0
16/02/2022
13.03
 2,700 13.21 13.34 12.68 0 0 0
15/02/2022
13.21
 2,000 13.21 13.21 13.21 0 0 0
14/02/2022
13.21
 1,800 13.29 13.29 12.68 0 0 0
11/02/2022
13.29
 400 13.29 13.29 13.29 0 0 0
10/02/2022
13.29
 5,500 12.73 13.29 12.95 0 0 0
09/02/2022
12.73
 1,200 12.86 13.12 12.68 0 0 0
08/02/2022
12.86
 1,100 13.03 13.03 12.34 0 0 0
07/02/2022
13.03
 1,300 13.03 13.03 12.86 0 0 0
28/01/2022
13.03
 1,700 12.68 13.03 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |