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

11.80
0.75
(6.79%)
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
(2025-11-05) 		1.20 12.18% 478,600 0 0
9.06
11.80
11.80
2 tháng
(2025-10-06) 		0.95 9.41% 2,465,400 -3,400 -0.0
9.06
13.20
11.80
3 tháng
(2025-09-08) 		-1.35 -10.89% 2,835,500 10,200 0.1
9.06
13.20
11.80
6 tháng
(2025-06-09) 		2.40 27.82% 3,271,100 13,300 0.1
8.44
13.30
11.80
12 tháng
(2024-12-10) 		3.28 42.23% 3,475,500 11,100 0.1
7.73
13.30
11.80
24 tháng
(2023-12-18) 		1.48 15.44% 4,200,600 -144,200 -1.4
7.63
13.30
11.80
36 tháng
(2022-12-21) 		3.52 46.71% 4,909,600 -142,550 -1.3
6.99
13.30
11.80
60 tháng
(2020-12-31) 		0.13 1.15% 13,009,720 -150,250 -0.2
6.99
14.83
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
10.72
 5,100 10.64 10.72 10.60 0 100 -0.0
25/04/2022
10.64
 4,500 11.09 11.09 10.43 0 300 -0.0
22/04/2022
11.09
 1,300 11.09 11.09 10.84 0 700 -0.0
21/04/2022
11.09
 1,300 11.21 11.21 11.05 0 0 0
20/04/2022
11.21
 800 11.21 11.21 11.21 0 0 0
19/04/2022
11.21
 1,500 11.41 11.78 11.05 0 200 -0.0
18/04/2022
11.41
 8,700 11.74 11.99 11.41 0 400 -0.0
15/04/2022
11.74
 300 11.90 11.90 11.74 0 0 0
14/04/2022
11.90
 7,500 11.86 12.07 11.70 0 0 0
13/04/2022
11.86
 2,700 11.86 12.07 11.86 0 0 0
12/04/2022
11.86
 3,100 12.03 12.19 11.82 0 500 -0.0
08/04/2022
12.03
 4,700 11.90 12.19 12.03 500 0 0.0
07/04/2022
11.90
 12,700 12.15 12.15 11.86 0 0 0
06/04/2022
12.15
 1,400 12.19 12.19 11.99 0 0 0
05/04/2022
12.19
 9,900 12.07 12.19 12.03 0 0 0
04/04/2022
12.07
 45,800 11.90 12.27 11.86 0 0 0
01/04/2022
11.90
 15,500 12.11 12.11 11.86 0 0 0
31/03/2022
12.11
 7,900 12.03 12.11 11.95 0 0 0
30/03/2022
12.03
 12,000 12.15 12.15 11.95 0 0 0
29/03/2022
12.15
 8,600 12.15 12.23 11.95 0 0 0
28/03/2022
12.15
 9,100 12.11 12.15 11.99 0 0 0
25/03/2022
12.11
 10,000 12.19 12.19 12.03 0 0 0
24/03/2022
12.19
 16,200 11.95 12.19 11.95 0 1,600 -0.0
23/03/2022
11.95
 15,100 12.27 12.27 11.86 0 0 0
22/03/2022
12.27
 35,500 12.19 12.27 12.03 0 0 0
21/03/2022
12.19
 5,300 12.03 12.19 11.99 1,600 0 0.0
18/03/2022
12.03
 72,800 12.03 12.19 11.95 0 0 0
17/03/2022
12.03
 3,100 11.95 12.19 11.90 0 0 0
16/03/2022
11.95
 21,700 12.15 12.23 11.45 0 0 0
15/03/2022
12.15
 2,100 12.15 12.23 11.86 0 0 0
14/03/2022
12.15
 7,900 12.11 12.15 11.95 0 0 0
11/03/2022
12.11
 24,300 12.23 12.27 11.86 300 100 0.0
10/03/2022
12.23
 19,800 12.23 12.52 12.15 0 400 -0.0
09/03/2022
12.23
 6,100 12.15 12.23 12.03 0 0 0
08/03/2022
12.15
 9,200 12.27 12.27 12.11 100 0 0.0
07/03/2022
12.27
 7,000 12.27 12.27 12.03 0 0 0
04/03/2022
12.27
 2,900 12.27 12.27 12.03 0 0 0
03/03/2022
12.27
 7,800 12.11 12.31 11.99 0 0 0
02/03/2022
12.11
 7,600 12.07 12.27 12.07 0 500 -0.0
01/03/2022
12.07
 22,600 12.03 12.76 11.99 0 0 0
28/02/2022
12.03
 3,200 11.99 12.03 11.82 0 0 0
25/02/2022
11.99
 6,600 12.11 12.27 11.95 0 0 0
24/02/2022
12.11
 2,900 12.15 12.35 11.45 0 0 0
23/02/2022
12.15
 4,400 12.11 12.19 12.11 0 0 0
22/02/2022
12.11
 4,500 12.19 12.23 11.95 0 0 0
21/02/2022
12.19
 1,000 12.27 12.27 11.99 0 0 0
18/02/2022
12.27
 400 12.27 12.27 11.95 0 0 0
17/02/2022
12.27
 3,700 12.27 12.27 11.62 0 0 0
16/02/2022
12.27
 2,700 12.44 12.56 11.95 0 0 0
15/02/2022
12.44
 2,000 12.44 12.44 12.44 0 0 0
14/02/2022
12.44
 1,800 12.52 12.52 11.95 0 0 0
11/02/2022
12.52
 400 12.52 12.52 12.52 0 0 0
10/02/2022
12.52
 5,500 11.99 12.52 12.19 0 0 0
09/02/2022
11.99
 1,200 12.11 12.35 11.95 0 0 0
08/02/2022
12.11
 1,100 12.27 12.27 11.62 0 0 0
07/02/2022
12.27
 1,300 12.27 12.27 12.11 0 0 0
28/01/2022
12.27
 1,700 11.95 12.27 11.86 0 0 0
27/01/2022
11.95
 1,500 12.44 12.60 11.86 0 0 0
26/01/2022
12.44
 2,000 11.82 12.48 11.82 0 0 0
25/01/2022
11.82
 1,800 12.56 12.56 11.70 0 0 0
24/01/2022
12.56
 400 12.56 12.56 12.52 0 0 0
21/01/2022
12.56
 3,700 12.64 12.64 12.19 0 0 0
20/01/2022
12.64
 2,200 12.60 12.64 12.11 0 0 0
19/01/2022
12.60
 3,100 12.27 12.60 12.11 0 0 0
18/01/2022
12.27
 4,400 12.07 12.89 12.07 0 0 0
17/01/2022
12.07
 1,400 12.68 12.68 11.86 0 0 0
14/01/2022
12.68
 4,100 12.27 12.76 12.27 0 0 0
13/01/2022
12.27
 7,600 12.40 12.40 12.27 0 0 0
12/01/2022
12.40
 9,500 12.68 12.80 12.40 0 0 0
11/01/2022
12.68
 2,600 12.52 12.85 12.48 0 0 0
10/01/2022
12.52
 6,500 12.68 13.01 12.52 0 0 0
07/01/2022
12.68
 3,600 12.68 12.68 12.60 0 0 0
06/01/2022
12.68
 7,200 12.68 12.76 12.64 0 0 0
05/01/2022
12.68
 9,000 12.64 13.09 12.64 500 0 0.0
04/01/2022
12.64
 6,000 12.68 12.68 12.60 0 0 0
31/12/2021
12.68
 5,400 12.80 12.80 12.68 0 0 0
30/12/2021
12.80
 5,200 12.68 12.93 12.56 0 0 0
29/12/2021
12.68
 1,500 12.52 12.89 12.68 0 0 0
28/12/2021
12.52
 10,500 12.68 12.89 12.52 0 0 0
27/12/2021
12.68
 5,900 12.60 12.80 12.60 0 0 0
24/12/2021
12.60
 9,100 12.52 12.60 12.52 0 0 0
23/12/2021
12.52
 7,600 12.68 12.68 12.52 0 0 0
22/12/2021
12.68
 8,100 12.68 12.76 12.52 0 0 0
21/12/2021
12.68
 4,400 12.76 12.76 12.52 0 0 0
20/12/2021
12.76
 8,900 12.56 12.76 12.48 0 0 0
17/12/2021
12.56
 8,200 12.85 13.01 12.56 0 0 0
16/12/2021
12.85
 5,300 12.76 12.93 12.80 0 0 0
15/12/2021
12.76
 6,300 12.68 12.76 12.60 0 0 0
14/12/2021
12.68
 10,100 12.76 12.76 12.52 0 0 0
13/12/2021
12.76
 8,500 12.72 12.85 12.76 0 0 0
10/12/2021
12.72
 17,000 13.30 13.30 12.60 0 0 0
09/12/2021
13.30
 5,100 13.05 13.42 12.68 0 0 0
08/12/2021
13.05
 4,300 13.09 13.75 13.05 0 0 0
07/12/2021
13.09
 5,600 12.89 13.09 12.27 0 0 0
06/12/2021
12.89
 3,600 13.50 13.50 12.89 0 0 0
03/12/2021
13.50
 10,600 13.91 13.91 13.21 0 0 0
02/12/2021
13.91
 26,500 13.34 13.91 13.34 0 0 0
01/12/2021
13.34
 14,200 13.30 13.42 13.17 0 200 -0.0
30/11/2021
13.30
 17,600 12.89 13.34 12.89 0 0 0
29/11/2021
12.89
 28,600 12.89 13.34 12.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |