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)
09/02/2023
7.82
 3,600 8.05 8.05 7.80 0 0 0.0
08/02/2023
8.05
 1,600 8.10 8.10 8.05 0 0 0.0
07/02/2023
8.10
 17,000 8.10 8.19 8.10 0 0 0.0
06/02/2023
8.10
 900 7.74 8.10 7.87 0 0 0.0
03/02/2023
7.74
 1,200 8.21 8.21 7.74 0 0 0.0
02/02/2023
8.21
 2,200 8.21 8.23 8.21 0 0 0.0
01/02/2023
8.21
 2,100 8.05 8.32 8.01 0 0 0.0
31/01/2023
8.05
 5,700 7.96 8.05 7.94 0 0 0.0
30/01/2023
7.96
 3,300 7.95 8.00 7.94 0 0 0.0
27/01/2023
7.95
 1,500 7.94 7.95 7.83 100 0 0.0
19/01/2023
7.94
 3,800 7.60 8.04 7.59 0 0 -0.0
18/01/2023
7.60
 4,000 8.01 8.01 7.60 0 0 -0.0
17/01/2023
8.01
 0 8.01 8.01 8.01 0 0 -0.0
16/01/2023
8.01
 1,100 7.73 8.05 8.01 0 0 -0.0
13/01/2023
7.73
 1,300 7.72 7.78 7.73 0 0 -0.0
12/01/2023
7.72
 300 7.92 7.92 7.72 0 0 -0.0
11/01/2023
7.92
 200 7.70 7.92 7.74 0 0 -0.0
10/01/2023
7.70
 400 7.64 7.70 7.64 0 0 -0.0
09/01/2023
7.64
 700 7.78 7.78 7.44 0 0 -0.0
06/01/2023
7.78
 1,200 8.16 8.16 7.74 0 0 -0.0
05/01/2023
8.16
 4,500 7.87 8.16 7.76 0 0 -0.0
04/01/2023
7.87
 49,100 7.43 7.87 7.74 0 0 -0.0
03/01/2023
7.43
 7,400 7.59 7.99 7.14 0 0 -0.0
30/12/2022
7.59
 200 7.60 7.60 7.59 0 0 -0.0
29/12/2022
7.60
 16,100 8.16 8.16 7.59 0 0 -0.0
28/12/2022
8.16
 8,300 7.92 8.21 7.60 0 0 -0.0
27/12/2022
7.92
 500 8.13 8.19 7.78 0 0 -0.0
26/12/2022
8.13
 0 8.13 8.13 8.13 0 0 -0.0
23/12/2022
8.13
 0 8.13 8.13 8.13 0 0 -0.0
22/12/2022
8.13
 300 8.00 8.14 8.13 0 0 -0.0
21/12/2022
8.00
 2,300 8.00 8.44 7.87 0 50 -0.0
20/12/2022
8.00
 1,500 8.17 8.17 7.83 0 0 0.0
19/12/2022
8.17
 2,000 8.20 8.30 7.94 0 0 0.0
16/12/2022
8.20
 6,300 8.08 8.20 8.01 0 0 0.0
15/12/2022
8.08
 300 8.05 8.09 7.94 0 0 0.0
14/12/2022
8.05
 1,000 8.31 8.31 8.05 0 0 0.0
13/12/2022
8.31
 2,400 8.13 8.41 7.61 0 0 0.0
12/12/2022
8.13
 4,400 8.40 8.49 7.92 0 0 0.0
09/12/2022
8.40
 300 8.43 8.43 8.40 0 0 0.0
08/12/2022
8.43
 6,400 8.32 8.50 7.74 0 0 0.0
07/12/2022
8.32
 500 8.50 8.50 8.23 0 0 0.0
06/12/2022
8.50
 7,500 8.52 8.59 8.14 0 0 0.0
05/12/2022
8.52
 3,700 7.98 8.52 8.14 0 0 0.0
02/12/2022
7.98
 11,500 8.55 8.67 7.98 0 0 0.0
01/12/2022
8.55
 4,900 8.69 8.69 8.11 0 0 0.0
30/11/2022
8.69
 2,100 8.31 8.81 7.88 0 0 0.0
29/11/2022
8.31
 2,100 8.22 8.55 8.25 0 0 0.0
28/11/2022
8.22
 8,300 8.59 8.70 8.16 0 0 0.0
25/11/2022
8.59
 1,100 8.67 8.67 8.07 0 0 0.0
24/11/2022
8.67
 100 8.18 8.67 8.67 0 0 0.0
23/11/2022
8.18
 800 8.76 8.76 8.18 0 0 0.0
22/11/2022
8.76
 1,000 8.55 8.78 8.59 0 0 0.0
21/11/2022
8.55
 800 8.50 8.58 8.50 0 0 0.0
18/11/2022
8.50
 1,400 8.55 8.55 7.95 0 0 0.0
17/11/2022
8.55
 400 8.31 8.69 8.55 0 0 0.0
16/11/2022
8.31
 500 7.83 8.32 8.31 0 0 0.0
15/11/2022
7.83
 300 8.41 8.41 7.83 0 0 0.0
14/11/2022
8.41
 1,300 8.30 8.50 8.30 0 0 0.0
11/11/2022
8.30
 2,000 8.23 8.32 7.66 0 0 0.0
10/11/2022
8.23
 600 8.82 8.87 8.23 0 0 0.0
09/11/2022
8.82
 3,500 8.69 8.82 8.69 0 0 0.0
08/11/2022
8.69
 1,000 8.67 8.69 8.59 0 0 0.0
07/11/2022
8.67
 1,900 9.32 9.32 8.67 0 0 0.0
04/11/2022
9.32
 0 9.32 9.32 9.32 0 0 0.0
03/11/2022
9.32
 700 8.78 9.32 8.78 0 0 0.0
02/11/2022
8.78
 1,600 9.41 9.68 8.78 0 0 0.0
01/11/2022
9.41
 2,500 9.68 9.95 9.32 0 0 0.0
31/10/2022
9.68
 1,000 9.77 9.77 9.64 0 0 0.0
28/10/2022
9.77
 3,200 9.73 9.77 9.68 3,000 0 0.0
27/10/2022
9.73
 1,300 9.59 9.73 9.59 0 0 0
26/10/2022
9.59
 900 9.77 9.77 9.59 0 0 0
25/10/2022
9.77
 3,400 10.27 10.27 9.77 0 0 0
24/10/2022
10.27
 100 10.31 10.31 10.27 0 0 0
21/10/2022
10.31
 1,300 10.31 10.31 9.68 0 0 0
20/10/2022
10.31
 1,900 10.45 10.86 9.77 0 0 0
19/10/2022
10.45
 2,000 10.31 10.45 9.77 0 0 0
18/10/2022
10.31
 10,800 10.59 10.59 9.86 0 0 -0.0
17/10/2022
10.59
 200 10.81 10.81 10.59 0 0 -0.0
14/10/2022
10.81
 1,100 10.13 10.81 10.13 0 0 -0.0
13/10/2022
10.13
 900 9.95 10.13 9.59 0 0 -0.0
12/10/2022
9.95
 13,300 10.27 10.27 9.91 0 0 -0.0
11/10/2022
10.27
 1,500 10.09 10.31 10.04 0 0 -0.0
10/10/2022
10.09
 2,700 10.27 10.27 9.64 0 0 -0.0
07/10/2022
10.27
 1,400 10.13 10.59 9.59 0 0 -0.0
06/10/2022
10.13
 2,300 10.77 10.77 10.13 0 0 -0.0
05/10/2022
10.77
 1,800 10.99 10.99 10.22 0 0 -0.0
04/10/2022
10.99
 700 11.13 11.13 10.36 0 0 -0.0
03/10/2022
11.13
 2,700 10.90 11.17 10.18 0 0 -0.0
30/09/2022
10.90
 30,900 10.22 10.90 10.90 0 0 -0.0
29/09/2022
10.22
 0 10.22 10.22 10.22 0 0 -0.0
28/09/2022
10.22
 0 10.22 10.22 10.22 0 0 -0.0
27/09/2022
10.22
 0 10.22 10.22 10.22 0 0 -0.0
26/09/2022
10.22
 400 10.36 10.36 10.22 0 0 -0.0
23/09/2022
10.36
 300 9.82 10.36 9.77 0 0 -0.0
22/09/2022
9.82
 2,100 10.18 10.18 9.82 0 0 -0.0
21/09/2022
10.18
 0 10.18 10.18 10.18 0 0 -0.0
20/09/2022
10.18
 4,000 10.04 10.18 9.95 0 0 -0.0
19/09/2022
10.04
 2,100 10.09 10.09 10.04 0 0 -0.0
16/09/2022
10.09
 0 10.09 10.09 10.09 0 0 -0.0
15/09/2022
10.09
 8,200 10.27 10.27 10.09 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |