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
(2024-08-21) 		-0.10 -1.03% 15,500 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
(2024-06-24) 		0.46 5.05% 82,500 400 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
(2023-09-26) 		0.67 7.51% 781,300 -156,300 -1.5
8.17
10.83
9.60
24 tháng
(2022-10-03) 		-1.53 -13.73% 1,505,300 -151,650 -0.2
7.43
11.13
9.60
36 tháng
(2021-10-06) 		-3.87 -28.71% 3,091,000 -157,450 -0.3
7.43
14.77
9.60
60 tháng
(2019-10-17) 		-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)
03/02/2021
14.33
 45,700 13.42 14.33 14.33 0 0 0
02/02/2021
13.42
 82,100 12.55 13.42 13.42 0 0 0
01/02/2021
12.55
 81,800 11.77 12.55 12.55 0 0 0
29/01/2021
11.77
 6,900 11.02 11.77 11.77 0 0 0
28/01/2021
11.02
 83,900 10.32 11.02 9.74 0 0 0
27/01/2021
10.32
 41,000 11.02 11.02 10.27 100 0 0.0
26/01/2021
11.02
 13,700 11.81 11.81 11.02 200 0 0.0
25/01/2021
11.81
 4,700 11.81 11.93 11.81 1,100 0 0.0
22/01/2021
11.81
 19,200 11.60 12.39 11.60 0 0 0
21/01/2021
11.60
 31,600 10.85 11.60 11.43 0 0 0
20/01/2021
10.85
 15,900 11.31 11.31 10.52 0 0 0
19/01/2021
11.31
 54,900 12.01 12.01 11.19 600 0 0.0
18/01/2021
12.01
 42,300 12.10 12.43 12.01 3,400 0 0.1
15/01/2021
12.10
 21,700 12.80 12.88 12.01 0 0 0
14/01/2021
12.80
 18,900 12.43 12.80 12.35 0 0 0
13/01/2021
12.43
 119,900 13.26 13.26 12.35 0 66,100 -1.0
12/01/2021
13.26
 14,100 14.25 14.25 13.26 0 100 -0.0
11/01/2021
14.25
 53,200 13.34 14.25 13.67 300 0 0.0
08/01/2021
13.34
 94,500 12.47 13.34 13.22 63,200 0 1.0
07/01/2021
12.47
 87,400 11.68 12.47 12.10 3,000 0 0.0
06/01/2021
11.68
 31,300 11.19 11.93 11.14 0 0 0
05/01/2021
11.19
 5,200 11.60 11.60 11.06 0 0 0
04/01/2021
11.60
 9,300 11.60 11.77 11.43 0 0 0
31/12/2020
11.60
 7,920 11.68 11.77 11.35 0 0 0
30/12/2020
11.68
 15,660 11.60 12.35 11.60 0 0 0
29/12/2020
11.60
 50,050 10.85 11.60 10.85 0 0 0
28/12/2020
10.85
 15,530 11.19 11.19 10.85 100 0 0.0
25/12/2020
11.19
 25,020 11.27 11.27 11.19 0 0 0
24/12/2020
11.27
 20,650 11.31 11.31 10.69 0 0 0
23/12/2020
11.31
 6,900 11.43 11.43 11.27 0 0 0
22/12/2020
11.43
 30,700 11.48 11.52 10.77 0 0 0
21/12/2020
11.48
 11,270 11.10 11.48 10.77 0 0 0
18/12/2020
11.10
 9,670 10.94 11.56 10.77 0 0 0
17/12/2020
10.94
 11,270 11.02 11.02 10.69 0 0 0
16/12/2020
11.02
 8,230 10.81 11.19 10.48 0 0 0
15/12/2020
10.81
 11,010 10.61 10.85 10.61 0 0 0
14/12/2020
10.61
 18,970 10.77 10.77 10.27 0 0 0
11/12/2020
10.77
 16,970 10.69 11.19 10.27 0 0 0
10/12/2020
10.69
 10,700 11.43 11.43 10.65 0 0 0
09/12/2020
11.43
 39,790 11.52 11.52 10.73 0 0 0
08/12/2020
11.52
 21,980 12.35 12.35 11.52 0 0 0
07/12/2020
12.35
 9,330 13.26 13.26 12.35 0 0 0
04/12/2020
13.26
 94,510 12.59 13.46 12.51 0 0 0
03/12/2020
12.59
 17,080 11.81 12.59 12.59 0 0 0
02/12/2020
11.81
 50,720 11.06 11.81 11.81 0 0 0
01/12/2020
11.06
 27,010 10.36 11.06 10.69 0 0 0
30/11/2020
10.36
 670 10.69 10.69 9.98 0 0 0
27/11/2020
10.69
 1,190 10.36 10.69 9.94 0 0 0
26/11/2020
10.36
 0 10.36 10.36 10.36 0 0 0
25/11/2020
10.36
 4,090 10.36 10.36 9.94 0 0 0
24/11/2020
10.36
 4,160 10.69 10.69 10.36 0 0 0
23/11/2020
10.69
 2,680 10.11 10.69 10.11 0 0 0
20/11/2020
10.11
 8,100 9.94 10.44 9.94 0 0 0
19/11/2020
9.94
 930 10.44 10.44 9.94 0 0 0
18/11/2020
10.44
 100 10.44 10.44 10.44 0 0 0
17/11/2020
10.44
 2,350 10.44 10.44 10.44 0 0 0
16/11/2020
10.44
 16,230 10.36 10.48 10.32 0 0 0
13/11/2020
10.36
 1,090 10.36 10.36 10.32 0 0 0
12/11/2020
10.36
 2,050 10.36 10.36 10.32 0 0 0
11/11/2020
10.36
 5,830 10.19 10.36 9.86 0 0 0
10/11/2020
10.19
 3,120 9.94 10.19 9.53 0 0 0
09/11/2020
9.94
 19,800 10.11 10.11 9.94 0 0 0
06/11/2020
10.11
 1,500 10.40 10.40 10.11 0 0 0
05/11/2020
10.40
 1,550 10.44 10.44 10.19 0 0 0
04/11/2020
10.44
 4,890 10.19 10.44 10.19 0 0 0
03/11/2020
10.19
 6,040 10.11 10.36 10.11 0 0 0
02/11/2020
10.11
 16,520 10.40 10.40 10.11 0 0 0
30/10/2020
10.40
 7,080 10.36 10.40 10.11 0 0 0
29/10/2020
10.36
 8,140 10.44 10.44 10.11 0 0 0
28/10/2020
10.44
 12,630 10.36 10.77 10.15 0 0 0
27/10/2020
10.36
 2,160 10.52 10.52 10.15 0 0 0
26/10/2020
10.52
 7,490 10.48 10.52 10.23 0 0 0
23/10/2020
10.48
 2,870 10.44 10.48 10.15 0 0 0
22/10/2020
10.44
 3,580 10.23 10.44 10.15 0 0 0
21/10/2020
10.23
 2,340 10.36 10.56 10.23 0 0 0
20/10/2020
10.36
 14,260 10.11 10.36 10.03 0 0 0
19/10/2020
10.11
 19,300 10.73 10.73 10.03 0 0 0
16/10/2020
10.73
 22,890 10.69 10.77 10.44 0 0 0
15/10/2020
10.69
 7,010 10.85 10.85 10.52 0 0 0
14/10/2020
10.85
 2,130 10.77 10.90 10.52 0 0 0
13/10/2020
10.77
 6,610 10.77 10.98 10.77 0 0 0
12/10/2020
10.77
 3,330 10.77 11.02 10.61 0 0 0
09/10/2020
10.77
 7,980 10.77 11.10 10.36 0 0 0
08/10/2020
10.77
 12,710 10.77 11.06 10.36 0 0 0
07/10/2020
10.77
 29,810 10.77 11.02 10.36 0 0 0
06/10/2020
10.77
 13,880 10.77 11.19 10.61 0 0 0
05/10/2020
10.77
 2,670 10.77 11.10 10.69 0 0 0
02/10/2020
10.77
 7,660 10.85 11.35 10.65 0 0 0
01/10/2020
10.85
 800 11.14 11.14 10.81 0 0 0
30/09/2020
11.14
 4,580 10.85 11.14 10.77 0 0 0
29/09/2020
10.85
 2,960 11.19 11.19 10.77 0 0 0
28/09/2020
11.19
 4,320 11.19 11.19 10.77 0 0 0
25/09/2020
11.19
 14,870 11.35 11.35 11.19 0 0 0
24/09/2020
11.35
 1,710 11.27 11.68 10.94 0 0 0
23/09/2020
11.27
 12,180 10.77 11.27 10.61 0 0 0
22/09/2020
10.77
 49,680 11.14 11.52 10.77 0 0 0
21/09/2020
11.14
 4,870 11.52 11.52 11.14 0 0 0
18/09/2020
11.52
 4,100 11.52 11.60 10.98 0 0 0
17/09/2020
11.52
 8,900 11.35 11.52 11.19 0 0 0
16/09/2020
11.35
 15,570 10.94 11.35 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |