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)
14/09/2022
10.27
 2,200 10.36 10.86 9.95 0 0 -0.0
13/09/2022
10.36
 0 10.36 10.36 10.36 0 0 -0.0
12/09/2022
10.36
 0 10.36 10.36 10.36 0 0 -0.0
09/09/2022
10.36
 400 10.40 10.40 10.13 0 0 -0.0
08/09/2022
10.40
 10,000 10.36 10.40 10.31 0 0 -0.0
07/09/2022
10.36
 500 10.40 10.40 10.18 0 0 -0.0
06/09/2022
10.40
 0 10.40 10.40 10.40 0 0 -0.0
05/09/2022
10.40
 300 10.36 10.40 10.27 0 0 -0.0
31/08/2022
10.36
 300 10.40 10.40 10.22 0 0 -0.0
30/08/2022
10.40
 200 10.31 10.40 10.40 0 0 -0.0
29/08/2022
10.31
 2,100 10.40 10.40 10.13 0 0 -0.0
26/08/2022
10.40
 400 10.31 10.40 10.31 0 0 -0.0
25/08/2022
10.31
 6,700 10.40 10.49 10.31 0 0 -0.0
24/08/2022
10.40
 3,100 10.45 10.45 10.40 0 0 -0.0
23/08/2022
10.45
 5,400 10.45 10.45 10.13 0 0 -0.0
22/08/2022
10.45
 2,800 10.49 10.49 10.22 0 0 -0.0
19/08/2022
10.49
 600 10.49 10.49 10.49 0 0 -0.0
18/08/2022
10.49
 1,300 10.49 10.49 10.31 0 0 -0.0
17/08/2022
10.49
 600 10.49 10.49 10.49 0 0 -0.0
16/08/2022
10.49
 1,700 10.54 10.54 10.49 0 0 -0.0
15/08/2022
10.54
 1,900 10.36 10.59 10.54 0 0 -0.0
12/08/2022
10.36
 400 10.40 10.40 10.31 0 0 -0.0
11/08/2022
10.40
 6,800 10.31 10.49 10.31 0 0 -0.0
10/08/2022
10.31
 3,600 10.63 10.63 10.31 0 0 -0.0
09/08/2022
10.63
 9,700 10.72 10.72 10.40 0 0 -0.0
08/08/2022
10.72
 12,600 10.77 10.77 10.49 0 0 -0.0
05/08/2022
10.77
 4,600 10.90 10.90 10.36 0 0 -0.0
04/08/2022
10.90
 0 10.90 10.90 10.90 0 0 -0.0
03/08/2022
10.90
 2,500 10.86 10.95 10.86 0 0 -0.0
02/08/2022
10.86
 2,800 10.77 10.86 10.77 0 0 -0.0
01/08/2022
10.77
 2,900 10.77 10.86 10.68 0 0 -0.0
29/07/2022
10.77
 600 10.49 10.77 10.40 0 0 -0.0
28/07/2022
10.49
 3,400 10.86 10.86 10.13 0 0 -0.0
27/07/2022
10.86
 1,200 11.13 11.13 10.40 0 0 -0.0
26/07/2022
11.13
 1,200 10.86 11.13 10.40 0 0 -0.0
25/07/2022
10.86
 5,400 10.86 10.86 10.86 0 0 -0.0
22/07/2022
10.86
 0 10.86 10.86 10.86 0 0 -0.0
21/07/2022
10.86
 9,800 10.77 10.86 10.72 0 0 -0.0
20/07/2022
10.77
 5,700 10.59 10.77 10.54 0 0 -0.0
19/07/2022
10.59
 0 10.59 10.59 10.59 0 0 -0.0
18/07/2022
10.59
 1,200 10.49 10.59 10.49 0 0 -0.0
15/07/2022
10.49
 400 10.54 10.54 10.45 0 0 -0.0
14/07/2022
10.54
 200 10.36 10.54 10.31 0 0 -0.0
13/07/2022
10.36
 500 10.63 10.63 10.27 0 0 -0.0
12/07/2022
10.63
 0 10.63 10.63 10.63 0 0 -0.0
11/07/2022
10.63
 300 10.59 10.63 10.09 0 0 -0.0
08/07/2022
10.59
 200 10.40 10.59 10.40 0 0 -0.0
07/07/2022
10.40
 1,400 10.86 10.95 10.40 0 0 -0.0
06/07/2022
10.86
 0 10.86 10.86 10.86 0 0 -0.0
05/07/2022
10.86
 1,500 10.99 10.99 10.45 0 0 -0.0
04/07/2022
10.99
 2,400 11.04 11.04 10.45 0 0 -0.0
01/07/2022
11.04
 1,200 11.04 11.26 10.45 0 0 -0.0
30/06/2022
11.04
 700 11.17 11.17 10.81 0 0 -0.0
29/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
29/06/2022
11.17
 2,300 10.95 11.17 10.22 0 0 0
28/06/2022
10.95
 3,600 10.95 11.25 10.64 0 0 -0.0
27/06/2022
10.95
 0 10.95 10.95 10.95 0 0 -0.0
24/06/2022
10.95
 5,200 10.95 10.95 10.86 0 100 -0.0
23/06/2022
10.95
 6,600 11.03 11.03 10.30 0 0 -0.0
22/06/2022
11.03
 1,000 11.03 11.03 10.95 0 0 -0.0
21/06/2022
11.03
 2,700 11.21 11.21 10.43 0 0 -0.0
20/06/2022
11.21
 3,200 11.12 11.56 10.43 0 100 -0.0
17/06/2022
11.12
 700 11.16 11.42 10.51 0 0 0.0
16/06/2022
11.16
 1,300 10.90 11.56 10.34 0 0 0.0
15/06/2022
10.90
 7,300 11.64 11.64 10.86 200 0 0.0
14/06/2022
11.64
 7,100 11.64 11.69 10.95 0 0 0.0
13/06/2022
11.64
 3,200 11.77 12.42 11.16 0 0 0.0
10/06/2022
11.77
 2,200 11.64 11.77 11.21 0 0 0.0
09/06/2022
11.64
 4,500 11.73 11.73 11.16 0 0 0.0
08/06/2022
11.73
 1,200 11.51 11.86 10.95 0 0 0.0
07/06/2022
11.51
 5,500 11.51 11.51 11.16 0 0 0
06/06/2022
11.51
 1,200 11.51 11.51 11.21 0 0 0
03/06/2022
11.51
 1,000 11.16 11.51 11.16 0 0 0
02/06/2022
11.16
 3,700 11.82 12.03 11.08 0 0 0
01/06/2022
11.82
 4,800 11.73 12.08 11.29 0 0 0
31/05/2022
11.73
 2,000 11.90 11.90 11.16 0 0 0
30/05/2022
11.90
 2,200 11.69 12.42 11.03 0 0 0
27/05/2022
11.69
 2,500 11.47 12.08 10.82 0 0 0
26/05/2022
11.47
 6,200 11.34 12.12 10.82 0 0 0
25/05/2022
11.34
 5,700 11.51 11.51 10.73 0 0 0
24/05/2022
11.51
 1,100 11.29 11.73 10.64 0 0 0
23/05/2022
11.29
 400 11.29 11.29 10.77 0 0 0
20/05/2022
11.29
 1,400 11.47 11.47 10.95 0 0 0
19/05/2022
11.47
 700 11.60 11.60 10.99 0 0 0
18/05/2022
11.60
 600 11.56 11.90 10.95 0 0 0
17/05/2022
11.56
 1,900 11.29 11.56 10.73 0 0 0
16/05/2022
11.29
 4,700 11.29 11.99 10.60 0 0 0
13/05/2022
11.29
 1,900 11.51 11.73 10.82 0 0 0
12/05/2022
11.51
 3,800 11.56 11.69 10.95 0 0 0
11/05/2022
11.56
 500 11.60 11.60 10.95 0 0 0
10/05/2022
11.60
 900 11.69 11.69 10.90 0 0 0
09/05/2022
11.69
 700 11.82 11.82 11.03 0 100 -0.0
06/05/2022
11.82
 600 11.90 11.90 11.16 0 0 0
05/05/2022
11.90
 0 11.90 11.90 11.90 0 0 0
04/05/2022
11.90
 500 12.08 12.08 11.29 0 0 0
29/04/2022
12.08
 600 12.08 12.08 11.38 0 0 0
28/04/2022
12.08
 1,900 11.95 12.25 11.60 1,000 0 0.0
27/04/2022
11.95
 1,600 11.38 12.08 10.73 0 0 0
26/04/2022
11.38
 5,100 11.29 11.38 11.25 0 100 -0.0
25/04/2022
11.29
 4,500 11.77 11.77 11.08 0 300 -0.0
22/04/2022
11.77
 1,300 11.77 11.77 11.51 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |