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)
15/09/2020
10.94
 18,830 11.14 11.19 10.94 0 0 0
14/09/2020
11.14
 4,860 11.14 11.35 11.14 0 0 0
11/09/2020
11.14
 8,140 10.81 11.14 10.15 0 0 0
10/09/2020
10.81
 25,340 10.48 10.81 9.90 0 0 0
09/09/2020
10.48
 22,470 10.77 10.94 10.44 0 0 0
08/09/2020
10.77
 20,690 11.10 11.10 10.44 10 10 0
07/09/2020
11.10
 16,680 11.56 11.60 11.10 0 0 0
04/09/2020
11.56
 12,130 11.85 11.85 11.10 0 0 0
03/09/2020
11.85
 12,650 11.85 11.97 11.35 0 0 0
01/09/2020
11.85
 25,830 11.93 11.93 11.27 0 0 0
31/08/2020
11.93
 65,500 12.76 12.76 11.89 0 0 0
28/08/2020
12.76
 60,310 12.93 12.93 12.10 0 0 0
27/08/2020
12.93
 85,700 13.51 13.75 12.59 640 0 0.0
26/08/2020
13.51
 81,970 12.64 13.51 13.26 5,300 0 0.1
25/08/2020
12.64
 57,140 12.01 12.68 12.01 0 0 0
24/08/2020
12.01
 150,730 12.47 13.26 11.60 0 0 0
21/08/2020
12.47
 2,570 13.38 13.38 12.47 0 0 0
20/08/2020
13.38
 4,360 14.38 14.38 13.38 0 0 0
19/08/2020
14.38
 9,600 15.45 15.45 14.38 0 0 0
18/08/2020
15.45
 11,540 16.61 16.61 15.45 0 0 0
17/08/2020
16.61
 171,100 17.86 19.10 16.61 0 0 0
14/08/2020
17.86
 25,420 16.70 17.86 17.86 0 100 -0.0
13/08/2020
16.70
 13,590 15.62 16.70 16.70 0 0 0
12/08/2020
15.62
 25,520 14.62 15.62 15.58 0 0 0
11/08/2020
14.62
 116,230 13.67 14.62 14.50 100 0 0.0
10/08/2020
13.67
 113,000 12.88 13.75 13.17 0 0 0
07/08/2020
12.88
 4,900 12.06 12.88 12.88 0 0 0
06/08/2020
12.06
 3,510 11.27 12.06 12.06 0 0 0
05/08/2020
11.27
 19,890 10.56 11.27 11.27 0 0 0
04/08/2020
10.56
 11,500 9.90 10.56 10.56 0 0 0
03/08/2020
9.90
 2,000 9.28 9.90 9.90 0 0 0
31/07/2020
9.28
 7,540 8.70 9.28 9.11 0 0 0
30/07/2020
8.70
 1,780 8.15 8.70 8.58 0 0 0
29/07/2020
8.15
 17,550 7.62 8.15 8.12 0 0 0
28/07/2020
7.62
 10 7.13 7.62 7.62 0 0 0
27/07/2020
7.13
 3,120 6.66 7.13 6.66 0 0 0
24/07/2020
6.66
 770 7.11 7.11 6.66 0 0 0
23/07/2020
7.11
 210 6.65 7.11 7.11 0 0 0
22/07/2020
6.65
 10 6.93 6.93 6.65 0 0 0
21/07/2020
6.93
 300 6.65 6.93 6.65 0 0 0
20/07/2020
6.65
 10 7.08 7.08 6.65 0 0 0
17/07/2020
7.08
 30 7.07 7.08 6.63 0 0 0
16/07/2020
7.07
 300 7.33 7.33 7.07 0 0 0
15/07/2020
7.33
 0 7.33 7.33 7.33 0 0 0
14/07/2020
7.33
 510 7.87 7.87 7.33 0 0 0
13/07/2020
7.87
 440 7.46 7.87 7.14 0 0 0
10/07/2020
7.46
 0 7.46 7.46 7.46 0 0 0
09/07/2020
7.46
 1,050 7.44 7.46 7.45 0 0 0
08/07/2020
7.44
 110 7.03 7.44 6.96 0 0 0
07/07/2020
7.03
 3,760 7.54 7.54 7.03 0 0 0
06/07/2020
7.54
 40 7.54 7.54 7.54 0 0 0
03/07/2020
7.54
 20 7.63 7.63 7.54 0 0 0
02/07/2020
7.63
 3,370 8.20 8.20 7.63 0 0 0
01/07/2020
8.20
 0 8.20 8.20 8.20 0 0 0
30/06/2020
8.20
 270 8.28 8.28 8.20 0 0 0
29/06/2020
8.28
 3,070 7.87 8.28 7.46 0 0 0
26/06/2020
7.87
 0 7.87 7.87 7.87 0 0 0
25/06/2020
7.87
 260 7.76 7.87 7.86 0 0 0
24/06/2020
7.76
 0 7.76 7.76 7.76 0 0 0
23/06/2020
7.76
 0 7.76 7.76 7.76 0 0 0
22/06/2020
7.76
 150 8.20 8.20 7.76 0 0 0
19/06/2020
8.20
 920 8.29 8.29 8.20 0 0 0
18/06/2020
8.29
 230 8.29 8.29 7.87 0 0 0
17/06/2020
8.29
 1,720 8.37 8.37 7.87 0 0 0
16/06/2020
8.37
 0 8.37 8.37 8.37 0 0 0
15/06/2020
8.37
 0 8.37 8.37 8.37 0 0 0
12/06/2020
8.37
 0 8.37 8.37 8.37 0 0 0
11/06/2020
8.37
 1,600 8.37 8.37 7.88 0 0 0
10/06/2020
8.37
 20 8.45 8.45 8.37 0 0 0
09/06/2020
8.45
 100 8.45 8.45 8.45 0 0 0
08/06/2020
8.45
 1,890 7.95 8.45 8.45 0 0 0
05/06/2020
7.95
 0 7.95 7.95 7.95 0 0 0
04/06/2020
7.95
 0 7.95 7.95 7.95 0 0 0
03/06/2020
7.95
 2,950 7.91 7.95 7.95 0 0 0
02/06/2020
7.91
 110 8.29 8.45 7.91 0 0 0
01/06/2020
8.29
 2,400 8.06 8.62 8.29 0 0 0
29/05/2020
8.06
 180 8.66 8.66 8.06 0 0 0
28/05/2020
8.66
 10 8.62 8.66 8.66 0 0 0
27/05/2020
8.62
 2,090 8.45 8.95 8.62 0 0 0
26/05/2020
8.45
 870 8.04 8.53 7.88 0 0 0
25/05/2020
8.04
 10 8.12 8.12 8.04 0 0 0
22/05/2020
8.12
 2,700 8.29 8.29 8.12 0 0 0
21/05/2020
8.29
 3,050 8.49 8.53 8.29 0 0 0
20/05/2020
8.49
 2,100 9.11 9.11 8.49 0 0 0
19/05/2020
9.11
 400 9.36 9.36 9.11 0 0 0
18/05/2020
9.36
 10 9.11 9.36 9.36 0 0 0
15/05/2020
9.11
 2,000 9.28 9.45 9.11 0 0 0
14/05/2020
9.28
 2,570 8.95 9.28 8.91 0 0 0
13/05/2020
8.95
 110 8.37 8.95 8.04 0 0 0
12/05/2020
8.37
 220 8.95 8.95 8.33 0 0 0
11/05/2020
8.95
 1,410 8.37 8.95 7.91 0 0 0
08/05/2020
8.37
 740 8.95 8.95 8.37 0 0 0
07/05/2020
8.95
 4,370 9.61 9.61 8.95 0 0 0
06/05/2020
9.61
 0 9.61 9.61 9.61 0 0 0
05/05/2020
9.61
 0 9.61 9.61 9.61 0 0 0
04/05/2020
9.61
 5,010 9.36 9.61 9.57 0 0 0
29/04/2020
9.36
 50 8.87 9.36 9.36 0 0 0
28/04/2020
8.87
 0 8.87 8.87 8.87 0 0 0
27/04/2020
8.87
 1,400 8.87 9.45 8.87 0 0 0
24/04/2020
8.87
 350 9.53 9.53 8.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |