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)
27/01/2022
12.68
 1,500 13.21 13.38 12.60 0 0 0
26/01/2022
13.21
 2,000 12.55 13.25 12.55 0 0 0
25/01/2022
12.55
 1,800 13.34 13.34 12.42 0 0 0
24/01/2022
13.34
 400 13.34 13.34 13.29 0 0 0
21/01/2022
13.34
 3,700 13.42 13.42 12.95 0 0 0
20/01/2022
13.42
 2,200 13.38 13.42 12.86 0 0 0
19/01/2022
13.38
 3,100 13.03 13.38 12.86 0 0 0
18/01/2022
13.03
 4,400 12.81 13.68 12.81 0 0 0
17/01/2022
12.81
 1,400 13.47 13.47 12.60 0 0 0
14/01/2022
13.47
 4,100 13.03 13.55 13.03 0 0 0
13/01/2022
13.03
 7,600 13.16 13.16 13.03 0 0 0
12/01/2022
13.16
 9,500 13.47 13.60 13.16 0 0 0
11/01/2022
13.47
 2,600 13.29 13.64 13.25 0 0 0
10/01/2022
13.29
 6,500 13.47 13.81 13.29 0 0 0
07/01/2022
13.47
 3,600 13.47 13.47 13.38 0 0 0
06/01/2022
13.47
 7,200 13.47 13.55 13.42 0 0 0
05/01/2022
13.47
 9,000 13.42 13.90 13.42 500 0 0.0
04/01/2022
13.42
 6,000 13.47 13.47 13.38 0 0 0
31/12/2021
13.47
 5,400 13.60 13.60 13.47 0 0 0
30/12/2021
13.60
 5,200 13.47 13.73 13.34 0 0 0
29/12/2021
13.47
 1,500 13.29 13.68 13.47 0 0 0
28/12/2021
13.29
 10,500 13.47 13.68 13.29 0 0 0
27/12/2021
13.47
 5,900 13.38 13.60 13.38 0 0 0
24/12/2021
13.38
 9,100 13.29 13.38 13.29 0 0 0
23/12/2021
13.29
 7,600 13.47 13.47 13.29 0 0 0
22/12/2021
13.47
 8,100 13.47 13.55 13.29 0 0 0
21/12/2021
13.47
 4,400 13.55 13.55 13.29 0 0 0
20/12/2021
13.55
 8,900 13.34 13.55 13.25 0 0 0
17/12/2021
13.34
 8,200 13.64 13.81 13.34 0 0 0
16/12/2021
13.64
 5,300 13.55 13.73 13.60 0 0 0
15/12/2021
13.55
 6,300 13.47 13.55 13.38 0 0 0
14/12/2021
13.47
 10,100 13.55 13.55 13.29 0 0 0
13/12/2021
13.55
 8,500 13.51 13.64 13.55 0 0 0
10/12/2021
13.51
 17,000 14.12 14.12 13.38 0 0 0
09/12/2021
14.12
 5,100 13.86 14.25 13.47 0 0 0
08/12/2021
13.86
 4,300 13.90 14.60 13.86 0 0 0
07/12/2021
13.90
 5,600 13.68 13.90 13.03 0 0 0
06/12/2021
13.68
 3,600 14.34 14.34 13.68 0 0 0
03/12/2021
14.34
 10,600 14.77 14.77 14.03 0 0 0
02/12/2021
14.77
 26,500 14.16 14.77 14.16 0 0 0
01/12/2021
14.16
 14,200 14.12 14.25 13.99 0 200 -0.0
30/11/2021
14.12
 17,600 13.68 14.16 13.68 0 0 0
29/11/2021
13.68
 28,600 13.68 14.16 13.68 0 0 0
26/11/2021
13.68
 12,200 13.81 14.29 13.64 0 0 0
25/11/2021
13.81
 15,800 13.86 14.42 13.64 0 0 0
24/11/2021
13.86
 8,300 13.73 13.99 13.47 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |