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)
02/07/2021
13.29
 17,000 13.29 13.29 12.38 0 0 0
01/07/2021
13.29
 3,500 13.38 13.38 13.08 0 0 0
30/06/2021
13.38
 8,200 13.42 13.55 12.86 0 0 0
29/06/2021
13.42
 28,500 13.42 13.47 13.34 0 0 0
28/06/2021
13.42
 7,400 13.38 13.47 12.95 0 500 -0.0
25/06/2021
13.38
 28,200 13.47 13.47 13.21 0 500 -0.0
24/06/2021
13.47
 16,100 13.55 13.55 13.21 0 0 0
23/06/2021
13.55
 9,900 13.73 13.99 13.21 0 0 0
22/06/2021
13.73
 4,300 13.55 14.07 13.55 0 200 -0.0
21/06/2021: Cổ tức tiền mặt tỉ lệ: 7.5%
21/06/2021
13.55
 9,800 13.42 14.07 13.12 0 0 0
18/06/2021
13.42
 4,100 13.26 13.42 13.26 0 200 -0.0
17/06/2021
13.26
 15,100 13.42 13.67 13.26 100 1,300 -0.0
16/06/2021
13.42
 6,600 13.42 13.59 13.09 0 0 0
15/06/2021
13.42
 10,300 13.67 13.67 13.26 1,000 0 0.0
14/06/2021
13.67
 26,700 13.30 13.67 13.26 0 0 0
11/06/2021
13.30
 19,400 12.93 13.34 12.97 1,500 0 0.0
10/06/2021
12.93
 35,000 13.26 13.26 12.88 0 2,000 -0.0
09/06/2021
13.26
 59,300 12.93 13.26 12.84 0 0 0
08/06/2021
12.93
 52,100 13.26 13.26 12.93 0 0 0
07/06/2021
13.26
 65,600 13.26 13.26 13.01 2,000 0 0.0
04/06/2021
13.26
 15,700 13.30 13.34 12.93 0 1,200 -0.0
03/06/2021
13.30
 82,600 13.26 13.38 13.01 0 0 0
02/06/2021
13.26
 43,500 13.59 13.59 13.09 0 0 0
01/06/2021
13.59
 21,000 13.55 13.63 13.09 0 0 0
31/05/2021
13.55
 74,900 13.46 13.59 13.09 0 0 0
28/05/2021
13.46
 30,800 13.67 13.96 13.26 0 4,000 -0.1
27/05/2021
13.67
 49,600 13.13 13.67 12.84 0 0 0
26/05/2021
13.13
 49,400 13.09 13.59 13.09 0 0 0
25/05/2021
13.09
 28,400 13.05 13.22 13.01 100 100 0
24/05/2021
13.05
 29,800 13.01 13.42 13.01 0 0 0
21/05/2021
13.01
 31,300 13.26 13.26 12.76 2,000 2,700 -0.0
20/05/2021
13.26
 39,200 13.26 13.34 12.55 0 0 0
19/05/2021
13.26
 36,400 13.55 13.55 12.84 0 0 0
18/05/2021
13.55
 62,600 13.30 13.92 12.84 100 0 0.0
17/05/2021
13.30
 22,300 13.34 13.92 13.09 200 1,300 -0.0
14/05/2021
13.34
 69,500 12.84 13.42 12.26 0 0 0
13/05/2021
12.84
 107,900 13.75 13.75 12.84 0 1,000 -0.0
12/05/2021
13.75
 100,100 14.67 14.67 13.67 2,000 0 0.0
11/05/2021
14.67
 81,000 15.74 15.74 14.67 5,800 0 0.1
10/05/2021
15.74
 156,100 14.91 15.74 14.83 2,000 0 0.0
07/05/2021
14.91
 78,500 14.25 14.91 13.67 0 0 0
06/05/2021
14.25
 42,600 13.92 14.50 13.26 0 0 0
05/05/2021
13.92
 112,600 14.50 15.49 13.51 0 0 0
04/05/2021
14.50
 94,300 13.59 14.50 14.50 0 0 0
29/04/2021
13.59
 77,500 13.17 14.04 12.26 400 300 0.0
28/04/2021
13.17
 136,500 13.42 14.33 13.01 0 6,100 -0.1
27/04/2021
13.42
 53,400 12.55 13.42 13.42 0 0 0
26/04/2021
12.55
 157,800 11.77 12.55 11.93 300 5,600 -0.1
23/04/2021
11.77
 6,500 11.72 11.89 11.02 0 0 0
22/04/2021
11.72
 27,400 11.93 12.01 11.68 0 0 0
20/04/2021
11.93
 12,200 11.81 12.10 11.68 100 0 0.0
19/04/2021
11.81
 9,200 11.68 11.81 11.68 0 0 0
16/04/2021
11.68
 15,700 11.93 11.93 11.68 0 0 0
15/04/2021
11.93
 15,600 12.06 12.10 11.89 1,000 0 0.0
14/04/2021
12.06
 30,100 12.01 12.51 11.64 2,400 0 0.0
13/04/2021
12.01
 15,800 12.14 12.14 11.89 0 0 0
12/04/2021
12.14
 56,600 12.01 12.35 12.06 100 0 0.0
09/04/2021
12.01
 13,800 12.10 12.10 11.77 0 0 0
08/04/2021
12.10
 5,300 12.10 12.10 11.85 0 0 0
07/04/2021
12.10
 23,300 12.30 12.30 12.10 2,500 0 0.0
06/04/2021
12.30
 58,900 11.77 12.35 11.85 100 0 0.0
05/04/2021
11.77
 73,000 12.39 12.39 11.68 0 0 0
02/04/2021
12.39
 27,200 12.43 12.43 11.68 0 0 0
01/04/2021
12.43
 20,000 11.68 12.47 11.52 0 0 0
31/03/2021
11.68
 56,400 12.01 12.01 11.52 0 0 0
30/03/2021
12.01
 28,400 12.01 12.14 11.77 100 0 0.0
29/03/2021
12.01
 28,200 12.55 12.84 12.01 0 0 0
26/03/2021
12.55
 193,000 11.77 12.55 12.51 0 0 0
25/03/2021
11.77
 27,300 11.77 11.81 11.60 0 0 0
24/03/2021
11.77
 13,400 11.60 11.93 11.60 0 0 0
23/03/2021
11.60
 36,000 11.52 11.93 11.43 0 0 0
22/03/2021
11.52
 15,500 11.60 11.60 11.52 0 0 0
19/03/2021
11.60
 19,000 11.60 11.60 11.52 0 0 0
18/03/2021
11.60
 22,300 11.60 11.85 11.60 0 0 0
17/03/2021
11.60
 16,100 11.77 11.85 11.60 0 0 0
16/03/2021
11.77
 20,000 11.64 11.77 11.35 0 0 0
15/03/2021
11.64
 25,300 11.60 11.68 11.52 0 0 0
12/03/2021
11.60
 18,900 11.77 11.77 11.52 0 900 -0.0
11/03/2021
11.77
 12,800 11.77 11.77 11.68 0 0 0
10/03/2021
11.77
 28,500 11.52 11.85 11.52 0 600 -0.0
09/03/2021
11.52
 33,700 11.60 11.60 11.27 900 0 0.0
08/03/2021
11.60
 19,700 11.60 11.77 11.27 0 6,500 -0.1
05/03/2021
11.60
 23,500 11.97 11.97 11.52 600 1,000 -0.0
04/03/2021
11.97
 37,700 11.68 12.43 11.97 0 0 0
03/03/2021
11.68
 17,600 11.60 11.72 11.60 400 0 0.0
02/03/2021
11.60
 30,400 11.52 11.60 11.43 2,000 1,000 0.0
01/03/2021
11.52
 17,900 11.52 11.68 11.27 2,000 0 0.0
26/02/2021
11.52
 13,300 11.60 11.60 11.23 0 0 0
25/02/2021
11.60
 31,600 11.93 11.93 11.39 2,000 0 0.0
24/02/2021
11.93
 27,100 12.10 12.10 11.68 0 0 0
23/02/2021
12.10
 34,600 12.26 12.26 11.68 0 0 0
22/02/2021
12.26
 14,800 12.06 12.35 12.06 100 0 0.0
19/02/2021
12.06
 78,500 12.35 12.35 11.85 200 0 0.0
18/02/2021
12.35
 77,300 13.26 13.26 12.35 1,200 0 0.0
17/02/2021
13.26
 46,900 12.84 13.26 12.43 0 0 0
09/02/2021
12.84
 83,800 13.30 14.00 12.84 0 5,900 -0.1
08/02/2021
13.30
 89,700 12.43 13.30 11.60 0 0 0
05/02/2021
12.43
 21,100 13.34 13.34 12.43 300 0 0.0
04/02/2021
13.34
 245,400 14.33 15.33 13.34 0 5,400 -0.1
03/02/2021
14.33
 45,700 13.42 14.33 14.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |