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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |