Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Thuốc sát trùng Việt NamMã CK: VIPESCO 28.35 ▲ +0.05 (+0.18%) (cập nhật 22:17 20/07/2010)
Đang giao dịch
VIPESCO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 20/07/2010 | 28,350 | 0.05 ▲ | 0.18 | 28,300 | 28,400 | 28,300 | 200,000 | 5,670,000,000 |
| 18/07/2010 | 28,300 | 0.10 ▲ | 0.35 | 28,200 | 28,400 | 28,200 | 210,000 | 5,952,000,000 |
| 16/07/2010 | 28,200 | -0.80 ▼ | -2.76 | 29,000 | 28,200 | 28,200 | 10,000 | 282,000,000 |
| 27/04/2010 | 28,000 | -4.50 ▼ | -13.85 | 32,500 | 28,000 | 28,000 | 100,000 | 2,800,000,000 |
| 25/04/2010 | 32,500 | -2.50 ▼ | -7.14 | 35,000 | 35,000 | 30,000 | 150,000 | 4,750,000,000 |
| 23/04/2010 | 35,000 | 5.00 ▲ | 16.67 | 30,000 | 35,000 | 35,000 | 50,000 | 1,750,000,000 |
| 09/04/2010 | 30,000 | 2.00 ▲ | 7.14 | 28,000 | 30,000 | 30,000 | 30,000 | 900,000,000 |
| 27/03/2010 | 28,000 | -22.00 ▼ | -44.00 | 50,000 | 28,000 | 28,000 | 100,000 | 2,800,000,000 |
| 16/03/2010 | 50,000 | 20.00 ▲ | 66.67 | 30,000 | 50,000 | 50,000 | 1,000 | 50,000,000 |
| 04/03/2010 | 30,000 | -2.00 ▼ | -6.25 | 32,000 | 30,000 | 30,000 | 50,000 | 1,500,000,000 |
| 06/02/2010 | 34,500 | -0.17 ▼ | -0.48 | 34,667 | 34,500 | 34,500 | 20,000 | 690,000,000 |
| 04/02/2010 | 34,667 | -0.21 ▼ | -0.60 | 34,875 | 35,000 | 34,500 | 50,000 | 1,730,000,000 |
| 03/02/2010 | 34,875 | -0.13 ▼ | -0.36 | 35,000 | 35,000 | 34,500 | 60,000 | 2,090,000,000 |
| 13/01/2010 | 35,000 | -0.07 ▼ | -0.19 | 35,067 | 35,000 | 35,000 | 10,000 | 350,000,000 |
| 12/01/2010 | 35,067 | -0.03 ▼ | -0.09 | 35,100 | 35,200 | 35,000 | 30,000 | 1,052,000,000 |
| 11/01/2010 | 35,100 | -9.90 ▼ | -22.00 | 45,000 | 35,200 | 35,000 | 20,000 | 702,000,000 |
| 03/01/2010 | 45,000 | -3.33 ▼ | -6.90 | 48,333 | 55,000 | 35,000 | 36,000 | 1,780,000,000 |
| 02/01/2010 | 48,333 | 13.33 ▲ | 38.09 | 35,000 | 55,000 | 35,000 | 62,000 | 3,210,000,000 |
| 25/12/2009 | 32,000 | 2.00 ▲ | 6.67 | 30,000 | 34,000 | 30,000 | 20,000 | 640,000,000 |
| 24/12/2009 | 30,000 | -4.50 ▼ | -13.04 | 34,500 | 30,000 | 30,000 | 10,000 | 300,000,000 |
| 22/12/2009 | 34,500 | -0.50 ▼ | -1.43 | 35,000 | 35,000 | 34,000 | 20,000 | 690,000,000 |
| 20/11/2009 | 30,000 | -25.00 ▼ | -45.45 | 55,000 | 30,000 | 30,000 | 10,000 | 300,000,000 |
| 09/11/2009 | 55,000 | -5.00 ▼ | -8.33 | 60,000 | 55,000 | 55,000 | 40,000 | 2,200,000,000 |
| 16/10/2009 | 60,000 | 15.00 ▲ | 33.33 | 45,000 | 70,000 | 50,000 | 20,000 | 1,200,000,000 |
| 04/10/2009 | 43,000 | 11.00 ▲ | 34.38 | 32,000 | 43,000 | 43,000 | 2,000 | 86,000,000 |
| 27/07/2009 | 32,000 | 0.00 ■■ | 0.00 | 0 | 32,000 | 32,000 | 10,000 | 320,000,000 |