CTCP Thuốc sát trùng Việt Nam (VIPESCO) (vps)

9.43
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
(2024-04-16) 		0.13 1.40% 46,700 -100 -0.0
8.60
9.50
9.43
2 tháng
(2024-03-18) 		-0.07 -0.74% 146,400 2,400 0.0
8.60
9.92
9.43
3 tháng
(2024-02-16) 		-0.37 -3.78% 291,400 -116,400 -1.1
8.60
10
9.43
6 tháng
(2023-11-20) 		-0.07 -0.74% 408,900 -154,300 -1.5
8.60
11.40
9.43
12 tháng
(2023-05-22) 		0.60 6.81% 793,400 -153,700 -1.5
8.47
11.40
9.43
24 tháng
(2022-05-27) 		-2.87 -23.34% 1,474,900 -149,650 -0.2
7.82
12.53
9.43
36 tháng
(2021-06-01) 		-4.87 -34.08% 4,561,200 -152,550 -0.2
7.82
15.55
9.43
60 tháng
(2019-06-12) 		0.55 6.23% 11,552,180 -156,910 -0.2
7
18.80
9.43
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
9.43
0
 0 9.43 9.43 9.43 0 0 0
#2 16/05/2024
9.43
0.23
 3,600 9.15 9.44 9.10 0 0 0
#3 15/05/2024
9.20
-0.28
 2,600 9.05 9.20 9.05 0 0 0
#4 14/05/2024
9.48
-0.02
 300 9.48 9.48 9.48 0 0 0
#5 13/05/2024
9.50
0.06
 2,600 9.40 9.50 9 0 0 0
#6 10/05/2024
9.44
0.09
 100 9.44 9.44 9.44 0 0 0
#7 09/05/2024
9.35
0
 4,400 9.35 9.44 9.35 2,400 0 0.0
#8 08/05/2024
9.35
0.26
 1,700 9.30 9.39 8.70 0 0 0
#9 07/05/2024
9.09
0.45
 9,400 9.09 9.12 9.09 0 2,500 -0.0
#10 06/05/2024
8.64
0.04
 1,500 8.61 8.90 8.61 0 0 0
#11 03/05/2024
8.60
0
 2,500 8.70 8.70 8.60 0 0 0
#12 02/05/2024
8.60
-0.05
 1,000 8.60 8.61 8.60 0 0 0
#13 26/04/2024
8.65
-0.11
 800 8.76 8.76 8.65 0 0 0
#14 25/04/2024
8.76
0.01
 5,300 8.76 8.76 8.76 0 0 0
#15 24/04/2024
8.75
0
 0 8.75 8.75 8.75 0 0 0
#16 23/04/2024
8.75
0
 100 8.75 8.75 8.75 0 0 0
#17 22/04/2024
8.75
0
 100 8.75 8.75 8.75 0 0 0
#18 19/04/2024
8.75
0.02
 7,000 8.76 8.76 8.75 0 0 0
#19 17/04/2024
8.73
-0.57
 1,000 9.30 9.40 8.73 0 0 0
#20 16/04/2024
9.30
0.27
 2,700 9.50 9.50 8.65 0 0 0
#21 15/04/2024
9.03
-0.27
 1,400 9.10 9.50 9.03 0 0 0
#22 12/04/2024
9.30
0
 0 9.30 9.30 9.30 0 0 0
#23 11/04/2024
9.30
-0.18
 700 9.01 9.30 9.01 0 0 0
#24 10/04/2024
9.48
-0.02
 300 9.48 9.48 9.48 0 0 0
#25 09/04/2024
9.50
-0.30
 10,400 9.40 9.50 9.30 2,500 0 0.0
#26 08/04/2024
9.80
-0.08
 6,200 9.60 9.88 9.55 0 0 0
#27 05/04/2024
9.88
0
 15,400 9.84 9.88 9.84 0 0 0
#28 04/04/2024
9.88
-0.04
 1,100 9.88 9.88 9.88 0 0 0
#29 03/04/2024
9.92
0.17
 10,900 9.90 10 9.90 0 0 0
#30 02/04/2024
9.75
0.12
 20,600 9.80 10.25 9.65 0 0 0
#31 01/04/2024
9.63
0.08
 1,300 9.10 9.63 9.10 0 0 0
#32 29/03/2024
9.55
0
 4,700 9.55 9.55 9.50 0 0 0
#33 28/03/2024
9.55
0.05
 2,900 9.50 9.65 9.50 0 0 0
#34 27/03/2024
9.50
0
 400 9.50 9.50 9.50 0 0 0
#35 26/03/2024
9.50
0
 8,800 9.80 9.80 9.50 0 0 0
#36 25/03/2024
9.50
0
 1,200 9.50 9.50 9.50 0 0 0
#37 22/03/2024
9.50
0
 700 9.50 9.50 9.50 0 0 0
#38 21/03/2024
9.50
0
 1,800 9.50 9.50 9.50 0 0 0
#39 20/03/2024
9.50
-0.10
 10,000 9.60 9.60 9.50 0 0 0
#40 19/03/2024
9.60
0.10
 800 9.50 9.60 9.40 0 0 0
#41 18/03/2024
9.50
0
 100 9.50 9.50 9.50 0 0 0
#42 15/03/2024
9.50
0.10
 200 9.40 9.50 9.50 0 0 0
#43 14/03/2024
9.40
0.15
 2,100 9.25 9.40 9.40 0 0 0
#44 13/03/2024
9.25
-0.40
 1,900 9.65 9.67 9.11 0 0 0
#45 12/03/2024
9.65
0.06
 1,100 9.59 9.65 9.22 0 0 0
#46 11/03/2024
9.59
-0.01
 700 9.60 9.60 9.59 0 0 0
#47 08/03/2024
9.60
-0.06
 300 9.66 9.66 9.60 0 0 0
#48 07/03/2024
9.66
-0.04
 2,600 9.70 9.70 9.30 0 0 0
#49 06/03/2024
9.70
0
 1,100 9.70 9.70 9.70 0 0 0
#50 05/03/2024
9.70
0
 2,100 9.70 9.70 9.60 0 0 0
#51 04/03/2024
9.70
-0.04
 200 9.74 9.74 9.70 0 0 0
#52 01/03/2024
9.74
0.04
 2,000 9.70 9.74 9.63 0 0 0
#53 29/02/2024
9.70
-0.10
 600 9.80 9.80 9.54 0 0 0
#54 28/02/2024
9.80
0.10
 3,800 9.70 9.80 9.51 0 0 0
#55 27/02/2024
9.70
-0.25
 300 9.95 9.95 9.70 0 100 -0.0
#56 26/02/2024
9.95
0.45
 6,200 9.50 10.10 9.50 0 5,500 -0.1
#57 23/02/2024
9.50
-0.50
 109,200 10 10 9.50 2,900 108,200 -1.0
#58 22/02/2024
10
0
 1,200 10 10 9.99 0 1,100 -0.0
#59 21/02/2024
10
0
 400 10 10 10 0 0 0
#60 20/02/2024
10
0
 300 10 10 9.80 0 200 -0.0
#61 19/02/2024
10
0.20
 5,400 9.80 10.20 9.80 0 5,100 -0.1
#62 16/02/2024
9.80
0.01
 3,300 9.79 9.80 9.80 0 1,500 -0.0
#63 15/02/2024
9.79
0
 0 9.79 9.79 9.79 0 0 0
#64 07/02/2024
9.79
0.19
 1,900 9.60 9.80 9.79 0 1,800 -0.0
#65 06/02/2024
9.60
-0.02
 100 9.62 9.62 9.60 0 0 0
#66 05/02/2024
9.62
0
 0 9.62 9.62 9.62 0 0 0
#67 02/02/2024
9.62
-0.08
 200 9.70 9.70 9.62 0 0 0
#68 01/02/2024
9.70
-0.02
 9,100 9.72 9.72 9.70 0 5,000 -0.0
#69 31/01/2024
9.72
-0.28
 1,300 10 10.30 9.72 0 0 0
#70 30/01/2024
10
0
 0 10 10 10 0 0 0
#71 29/01/2024
10
-0.10
 2,100 10.10 10.10 10 0 0 0
#72 26/01/2024
10.10
0.05
 7,100 10.05 10.10 9.65 0 4,200 -0.0
#73 25/01/2024
10.05
0
 0 10.05 10.05 10.05 0 0 0
#74 24/01/2024
10.05
-0.05
 19,200 10.10 10.15 10.05 100 17,000 -0.2
#75 23/01/2024
10.10
-0.35
 100 10.45 10.45 10.10 0 0 0
#76 22/01/2024
10.45
0
 5,000 10.45 10.45 10.45 0 5,000 -0.1
#77 19/01/2024
10.45
0
 0 10.45 10.45 10.45 0 0 0
#78 18/01/2024
10.45
-0.05
 200 10.50 10.55 10.45 0 0 0
#79 17/01/2024
10.50
0.15
 5,000 10.35 10.50 10.50 0 5,000 -0.1
#80 16/01/2024
10.35
-0.65
 300 11 11 10.35 0 0 0
#81 15/01/2024
11
0.50
 1,900 10.50 11 10.80 0 0 0
#82 12/01/2024
10.50
0.40
 5,200 10.10 10.60 10.40 0 0 0
#83 11/01/2024
10.10
-0.25
 2,200 10.35 10.40 10.10 0 0 0
#84 10/01/2024
10.35
0
 0 10.35 10.35 10.35 0 0 0
#85 09/01/2024
10.35
0
 0 10.35 10.35 10.35 0 0 0
#86 08/01/2024
10.35
0
 800 10.35 10.35 10.35 0 0 0
#87 05/01/2024
10.35
-0.20
 600 10.55 10.55 10.35 0 0 0
#88 04/01/2024
10.55
0.05
 1,200 10.50 10.60 10.55 0 0 0
#89 03/01/2024
10.50
0.05
 100 10.45 10.50 10.50 0 0 0
#90 02/01/2024
10.45
0.10
 100 10.35 10.45 10.45 0 0 0
#91 29/12/2023
10.35
-0.65
 400 11 11 10.35 0 0 0
#92 28/12/2023
11
0.45
 13,000 10.55 11.20 10.55 0 0 0
#93 27/12/2023
10.55
0.65
 3,400 9.90 10.55 9.70 0 0 0
#94 26/12/2023
9.90
-0.70
 100 10.60 10.60 9.90 0 0 0
#95 25/12/2023
10.60
0.55
 800 10.05 10.60 10.60 0 0 0
#96 22/12/2023
10.05
-0.65
 200 10.70 10.70 10.05 0 0 0
#97 21/12/2023
10.70
0.70
 100 10 10.70 10.70 0 0 0
#98 20/12/2023
10
0
 600 10 10 9.95 0 0 0
#99 19/12/2023
10
-0.70
 400 10.70 10.70 10 0 0 0
#100 18/12/2023
10.70
0.60
 3,900 10.10 10.80 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |