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

9.60
0
(0%)
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
(2024-08-20) 		-0.10 -1.03% 15,600 0 0
9.50
9.85
9.60
2 tháng
(2024-07-22) 		0.53 5.82% 28,500 400 0.0
9.04
9.85
9.60
3 tháng
(2024-06-21) 		0.15 1.57% 86,800 400 0.0
8.93
9.85
9.60
6 tháng
(2024-03-25) 		0.58 6.38% 410,100 400 0.0
8.17
9.93
9.60
12 tháng
(2023-09-25) 		0.71 7.97% 786,500 -156,300 -1.5
8.17
10.83
9.60
24 tháng
(2022-09-30) 		-1.30 -11.94% 1,536,200 -151,650 -0.2
7.43
11.13
9.60
36 tháng
(2021-10-05) 		-3.48 -26.58% 3,093,700 -157,450 -0.3
7.43
14.77
9.60
60 tháng
(2019-10-16) 		-0.88 -8.41% 11,799,990 -158,270 -0.2
6.65
17.86
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2021
13.73
 4,500 13.81 13.90 13.73 100 0 0.0
22/11/2021
13.81
 2,300 13.77 13.81 13.77 0 0 0
19/11/2021
13.77
 20,800 13.99 14.34 13.47 0 0 0
18/11/2021
13.99
 34,200 14.34 14.77 13.99 0 0 0
17/11/2021
14.34
 12,800 14.77 14.77 14.21 0 0 0
16/11/2021
14.77
 26,500 14.77 15.64 14.51 0 0 0
15/11/2021
14.77
 84,800 13.81 14.77 13.73 0 0 0
12/11/2021
13.81
 10,600 13.73 13.81 13.38 0 0 0
11/11/2021
13.73
 8,500 13.77 13.81 13.60 0 0 0
10/11/2021
13.77
 10,200 13.73 13.81 13.29 0 0 0
09/11/2021
13.73
 8,600 13.73 13.73 13.55 0 0 0
08/11/2021
13.73
 8,400 13.68 13.90 13.47 0 0 0
05/11/2021
13.68
 4,700 13.68 13.68 13.42 0 0 0
04/11/2021
13.68
 2,200 13.34 13.81 13.34 0 0 0
03/11/2021
13.34
 15,200 13.81 13.81 13.34 0 0 0
02/11/2021
13.81
 16,600 13.47 13.81 13.12 0 0 0
01/11/2021
13.47
 4,100 13.34 13.64 13.29 0 0 0
29/10/2021
13.34
 4,100 13.64 13.90 13.34 0 0 0
28/10/2021
13.64
 8,300 13.73 13.86 13.64 0 0 0
27/10/2021
13.73
 14,400 13.55 13.77 13.55 0 0 0
26/10/2021
13.55
 2,200 13.73 13.73 13.55 0 0 0
25/10/2021
13.73
 7,000 13.38 13.86 13.38 0 0 0
22/10/2021
13.38
 8,300 13.29 13.42 13.29 0 0 0
21/10/2021
13.29
 7,200 13.90 13.90 13.25 0 0 0
20/10/2021
13.90
 26,800 13.73 14.68 13.90 0 5,300 -0.1
19/10/2021
13.73
 22,500 12.86 13.73 13.64 0 0 0
18/10/2021
12.86
 4,000 13.38 13.38 12.86 300 0 0.0
15/10/2021
13.38
 1,900 13.47 13.47 13.12 0 0 0
14/10/2021
13.47
 1,100 13.47 13.47 13.47 0 0 0
13/10/2021
13.47
 11,600 13.47 13.47 13.47 0 0 0
12/10/2021
13.47
 21,700 13.16 13.47 13.42 0 0 0
11/10/2021
13.16
 4,500 13.38 13.38 13.16 0 0 0
08/10/2021
13.38
 12,300 13.47 13.51 13.38 0 0 0
07/10/2021
13.47
 3,500 13.47 13.47 13.08 0 0 0
06/10/2021
13.47
 10,100 13.08 13.47 13.08 0 0 0
05/10/2021
13.08
 2,700 13.21 13.21 13.03 0 0 0
04/10/2021
13.21
 11,600 13.16 13.38 12.86 1,900 1,000 0.0
01/10/2021
13.16
 3,000 13.34 13.34 13.12 0 0 0
30/09/2021
13.34
 1,600 13.34 13.38 13.25 0 0 0
29/09/2021
13.34
 3,600 13.47 13.47 13.29 0 0 0
28/09/2021
13.47
 1,600 13.47 13.47 13.29 400 0 0.0
27/09/2021
13.47
 14,300 13.25 13.68 13.03 0 0 0
24/09/2021
13.25
 12,200 13.55 13.64 13.25 0 300 -0.0
23/09/2021
13.55
 16,300 13.60 13.81 13.42 0 0 0
22/09/2021
13.60
 26,000 13.29 14.16 13.47 1,500 0 0.0
21/09/2021
13.29
 8,200 13.51 13.51 13.03 0 0 0
20/09/2021
13.51
 18,600 13.38 13.55 13.29 0 0 0
17/09/2021
13.38
 17,200 13.34 13.47 13.34 0 400 -0.0
16/09/2021
13.34
 6,500 13.77 13.77 13.34 0 0 0
15/09/2021
13.77
 12,500 13.29 13.86 13.12 0 0 0
14/09/2021
13.29
 21,700 13.68 13.81 13.03 0 0 0
13/09/2021
13.68
 17,300 13.38 14.25 13.55 4,100 0 0.1
10/09/2021
13.38
 23,400 13.51 13.51 13.38 0 0 0
09/09/2021
13.51
 4,700 13.68 13.81 13.47 0 0 0
08/09/2021
13.68
 15,700 13.68 13.90 13.21 0 0 0
07/09/2021
13.68
 13,500 13.94 13.94 13.12 0 0 0
06/09/2021
13.94
 33,300 13.77 14.21 13.64 0 0 0
01/09/2021
13.77
 36,400 14.60 14.60 13.68 0 0 0
31/08/2021
14.60
 37,100 14.73 15.20 13.73 0 0 0
30/08/2021
14.73
 68,500 13.94 14.86 14.34 0 0 0
27/08/2021
13.94
 62,000 13.03 13.94 13.03 0 0 0
26/08/2021
13.03
 11,800 13.03 13.29 12.81 0 0 0
25/08/2021
13.03
 3,000 13.03 13.08 13.03 0 0 0
24/08/2021
13.03
 18,100 12.86 13.03 12.68 0 0 0
23/08/2021
12.86
 6,600 13.12 13.12 12.77 0 0 0
20/08/2021
13.12
 7,000 13.34 13.34 12.99 0 0 0
19/08/2021
13.34
 34,900 13.34 13.38 12.86 0 0 0
18/08/2021
13.34
 4,400 13.38 13.38 13.21 0 0 0
17/08/2021
13.38
 8,400 13.38 13.42 12.86 0 0 0
16/08/2021
13.38
 23,900 13.29 13.38 13.21 0 100 -0.0
13/08/2021
13.29
 7,800 13.42 13.47 12.95 0 0 0
12/08/2021
13.42
 11,500 13.34 13.47 13.12 0 0 0
11/08/2021
13.34
 12,900 13.42 13.64 13.03 0 0 0
10/08/2021
13.42
 20,100 13.03 13.47 13.08 0 0 0
09/08/2021
13.03
 11,700 12.77 13.03 12.68 0 0 0
06/08/2021
12.77
 13,600 12.95 13.12 12.68 0 0 0
05/08/2021
12.95
 29,300 12.60 13.03 12.90 0 0 0
04/08/2021
12.60
 10,500 12.68 13.03 12.60 0 0 0
03/08/2021
12.68
 12,200 12.95 12.95 12.68 0 0 0
02/08/2021
12.95
 7,200 13.03 13.38 12.86 0 0 0
30/07/2021
13.03
 15,700 12.51 13.21 12.42 0 0 0
29/07/2021
12.51
 16,900 13.03 13.03 12.47 0 0 0
28/07/2021
13.03
 9,900 13.03 13.03 12.68 0 0 0
27/07/2021
13.03
 10,300 12.99 13.60 13.03 0 0 0
26/07/2021
12.99
 38,500 13.38 13.38 12.68 0 0 0
23/07/2021
13.38
 25,900 13.99 13.99 13.03 0 0 0
22/07/2021
13.99
 14,600 14.07 14.34 13.12 0 0 0
21/07/2021
14.07
 51,900 14.07 14.77 14.07 0 800 -0.0
20/07/2021
14.07
 110,600 13.16 14.07 14.07 0 1,000 -0.0
19/07/2021
13.16
 20,500 12.34 13.16 12.34 0 0 0
16/07/2021
12.34
 10,500 12.34 13.03 11.99 0 0 0
15/07/2021
12.34
 300 13.03 13.03 12.34 0 0 0
14/07/2021
13.03
 12,400 13.29 13.29 12.51 0 0 0
13/07/2021
13.29
 11,300 13.34 13.47 12.60 0 0 0
12/07/2021
13.34
 600 13.34 13.34 13.34 0 0 0
09/07/2021
13.34
 16,700 13.34 13.34 12.42 0 0 0
08/07/2021
13.34
 11,700 13.21 13.38 13.03 0 0 0
07/07/2021
13.21
 20,600 13.73 13.73 13.21 0 0 0
06/07/2021
13.73
 6,500 13.29 13.73 13.03 0 100 -0.0
05/07/2021
13.29
 7,600 13.29 14.21 13.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |