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

8.74
0.24
(2.82%)
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
(2026-08-19) 		-0.02 -0.23% 148,300 0 0
8.40
9.36
8.74
2 tháng
(2026-07-20) 		-0.55 -6.09% 471,800 0 0
8.31
9.77
8.74
3 tháng
(2026-06-22) 		0.40 4.90% 735,500 0 0
8.07
9.77
8.74
6 tháng
(2026-03-23) 		0.52 6.51% 1,089,200 0 0
7.93
9.77
8.74
12 tháng
(2025-09-23) 		-2.77 -24.56% 5,140,800 0 0
7.70
12.39
8.74
24 tháng
(2024-09-30) 		0.44 5.41% 6,180,900 0 0
7.16
12.49
8.74
36 tháng
(2023-10-04) 		0.52 6.52% 6,952,200 0 0
7.10
12.49
8.74
60 tháng
(2021-10-14) 		-3.41 -28.61% 9,283,500 -2,850 1.1
6.57
13.06
8.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
7.41
 19,100 7.44 7.44 7.20 0 0 0
06/04/2023
7.41
 200 7.28 7.41 7.28 0 0 0
05/04/2023
7.40
 200 7.40 7.40 7.40 0 0 0
04/04/2023
7.42
 17,900 7.36 7.42 7.28 0 0 0
03/04/2023
7.36
 1,800 7.38 7.38 7.20 0 0 0
31/03/2023
7.38
 300 6.98 7.38 6.98 0 0 0
30/03/2023
7.42
 400 7.21 7.42 7.21 0 0 0
29/03/2023
7.24
 2,000 7.44 7.44 7.24 0 0 0
28/03/2023
7.39
 700 7.39 7.39 7.39 0 0 0
27/03/2023
7.21
 800 7.40 7.40 7.04 0 0 0
24/03/2023
7.44
 100 7.44 7.44 7.44 0 0 0
23/03/2023
7.28
 200 7.28 7.28 7.28 0 0 0
22/03/2023
7.28
 100 7.28 7.28 7.28 0 0 0
21/03/2023
7.29
 1,100 7.32 7.32 7.29 0 0 0
20/03/2023
7.28
 200 7.28 7.28 7.28 0 0 0
17/03/2023
7.28
 100 7.28 7.28 7.28 0 0 0
16/03/2023
7.42
 300 7.40 7.43 7.40 0 0 0
15/03/2023
7.40
 7,000 7.28 7.40 7.28 0 0 0
14/03/2023
7.28
 400 6.96 7.28 6.96 0 0 0
13/03/2023
7.30
 400 7.20 7.30 7.20 0 0 0
10/03/2023
7.28
 4,000 7.24 7.28 7.24 0 0 0
09/03/2023
7.24
 2,500 7.20 7.26 7.20 0 0 0
08/03/2023
7.12
 200 7.12 7.12 7.12 0 0 0
07/03/2023
7.09
 600 7.18 7.18 7.09 0 0 0
06/03/2023
7.06
 4,300 7.12 7.12 7.06 0 0 0
03/03/2023
7.08
 8,400 7.16 7.18 7.06 0 0 0
02/03/2023
6.98
 5,300 7.31 7.31 6.98 0 0 0
01/03/2023
7.22
 100 7.22 7.22 7.22 0 0 0
28/02/2023
6.90
 1,500 6.96 6.96 6.90 0 0 0
27/02/2023
6.97
 500 6.97 6.97 6.97 0 0 0
24/02/2023
6.97
 900 7.12 7.12 6.92 0 0 0
23/02/2023
7.20
 3,000 7.20 7.20 7.12 0 0 0
22/02/2023
7.30
 200 7.29 7.30 7.29 0 0 0
21/02/2023
7.20
 1,600 7.28 7.31 7.20 0 0 0
20/02/2023
7.28
 4,000 7.08 7.28 7.08 0 0 0
17/02/2023
6.96
 12,800 7.48 7.48 6.96 0 0 0
16/02/2023
7.12
 3,500 7.20 7.20 7.12 0 0 0
15/02/2023
6.97
 12,700 7.39 7.39 6.97 0 0 0
14/02/2023
6.91
 5,800 6.91 7.12 6.90 0 0 0
13/02/2023
6.91
 2,800 6.96 7.16 6.91 0 0 0
10/02/2023
6.91
 0 6.91 6.91 6.91 0 0 0
09/02/2023
6.91
 3,600 6.90 7.12 6.90 0 0 0
08/02/2023
7.12
 1,600 7.16 7.16 7.12 0 0 0
07/02/2023
7.16
 17,000 7.16 7.24 7.16 0 0 0
06/02/2023
7.16
 900 6.96 7.16 6.96 0 0 0
03/02/2023
6.84
 1,200 7.23 7.24 6.84 0 0 0
02/02/2023
7.26
 2,200 7.28 7.28 7.26 0 0 0
01/02/2023
7.26
 2,100 7.20 7.36 7.08 0 0 0
31/01/2023
7.12
 5,700 7.02 7.12 7.02 0 0 0
30/01/2023
7.04
 3,300 7.02 7.07 7.02 0 0 0
27/01/2023
7.03
 1,500 7.03 7.03 6.93 0 0 0
26/01/2023
6.76
 3,100 6.81 6.81 6.76 0 0 0
25/01/2023
6.76
 3,100 6.81 6.81 6.76 0 0 0
24/01/2023
6.76
 3,100 6.81 6.81 6.76 0 0 0
23/01/2023
6.76
 3,100 6.81 6.81 6.76 0 0 0
20/01/2023
6.76
 3,100 6.81 6.81 6.76 0 0 0
19/01/2023
7.02
 3,800 6.72 7.11 6.71 0 0 0
18/01/2023
6.72
 4,000 6.76 6.76 6.72 0 0 0
17/01/2023
7.08
 0 7.08 7.08 7.08 0 0 0
16/01/2023
7.08
 1,100 7.11 7.12 7.08 0 0 0
13/01/2023
6.83
 1,300 6.88 6.88 6.83 0 0 0
12/01/2023
6.82
 300 6.82 6.82 6.82 0 0 0
11/01/2023
7.00
 200 6.84 7.00 6.84 0 0 0
10/01/2023
6.81
 400 6.76 6.81 6.76 0 0 0
09/01/2023
6.76
 700 6.58 6.76 6.58 0 0 0
06/01/2023
6.88
 1,200 7.21 7.22 6.85 0 0 0
05/01/2023
7.22
 4,500 6.87 7.22 6.86 0 0 0
04/01/2023
6.96
 49,100 6.96 6.96 6.85 0 0 0
03/01/2023
6.57
 7,400 6.31 7.06 6.31 0 0 0
30/12/2022
6.71
 200 6.72 6.72 6.71 0 0 -0.0
29/12/2022
6.72
 16,100 7.22 7.22 6.71 0 0 -0.0
28/12/2022
7.22
 8,300 7.00 7.26 6.72 0 0 -0.0
27/12/2022
7.00
 500 7.19 7.24 6.88 0 0 -0.0
26/12/2022
7.19
 0 7.19 7.19 7.19 0 0 -0.0
23/12/2022
7.19
 0 7.19 7.19 7.19 0 0 -0.0
22/12/2022
7.19
 300 7.07 7.20 7.19 0 0 -0.0
21/12/2022
7.07
 2,300 7.07 7.46 6.96 0 50 -0.0
20/12/2022
7.07
 1,500 7.22 7.22 6.93 0 0 0.0
19/12/2022
7.22
 2,000 7.25 7.34 7.02 0 0 0.0
16/12/2022
7.25
 6,300 7.14 7.25 7.08 0 0 0.0
15/12/2022
7.14
 300 7.12 7.15 7.02 0 0 0.0
14/12/2022
7.12
 1,000 7.35 7.35 7.12 0 0 0.0
13/12/2022
7.35
 2,400 7.19 7.44 6.73 0 0 0.0
12/12/2022
7.19
 4,400 7.42 7.50 7.00 0 0 0.0
09/12/2022
7.42
 300 7.46 7.46 7.42 0 0 0.0
08/12/2022
7.46
 6,400 7.36 7.52 6.85 0 0 0.0
07/12/2022
7.36
 500 7.51 7.51 7.28 0 0 0.0
06/12/2022
7.51
 7,500 7.54 7.60 7.20 0 0 0.0
05/12/2022
7.54
 3,700 7.06 7.54 7.20 0 0 0.0
02/12/2022
7.06
 11,500 7.56 7.66 7.06 0 0 0.0
01/12/2022
7.56
 4,900 7.68 7.68 7.17 0 0 0.0
30/11/2022
7.68
 2,100 7.34 7.79 6.97 0 0 0.0
29/11/2022
7.34
 2,100 7.27 7.56 7.30 0 0 0.0
28/11/2022
7.27
 8,300 7.60 7.70 7.22 0 0 0.0
25/11/2022
7.60
 1,100 7.66 7.66 7.14 0 0 0.0
24/11/2022
7.66
 100 7.23 7.66 7.66 0 0 0.0
23/11/2022
7.23
 800 7.74 7.74 7.23 0 0 0.0
22/11/2022
7.74
 1,000 7.56 7.76 7.60 0 0 0.0
21/11/2022
7.56
 800 7.51 7.58 7.52 0 0 0.0
18/11/2022
7.51
 1,400 7.56 7.56 7.03 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |