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)
29/11/2021
12.89
 28,600 12.89 13.34 12.89 0 0 0
26/11/2021
12.89
 12,200 13.01 13.46 12.85 0 0 0
25/11/2021
13.01
 15,800 13.05 13.58 12.85 0 0 0
24/11/2021
13.05
 8,300 12.93 13.17 12.68 200 0 0.0
23/11/2021
12.93
 4,500 13.01 13.09 12.93 100 0 0.0
22/11/2021
13.01
 2,300 12.97 13.01 12.97 0 0 0
19/11/2021
12.97
 20,800 13.17 13.50 12.68 0 0 0
18/11/2021
13.17
 34,200 13.50 13.91 13.17 0 0 0
17/11/2021
13.50
 12,800 13.91 13.91 13.38 0 0 0
16/11/2021
13.91
 26,500 13.91 14.73 13.66 0 0 0
15/11/2021
13.91
 84,800 13.01 13.91 12.93 0 0 0
12/11/2021
13.01
 10,600 12.93 13.01 12.60 0 0 0
11/11/2021
12.93
 8,500 12.97 13.01 12.80 0 0 0
10/11/2021
12.97
 10,200 12.93 13.01 12.52 0 0 0
09/11/2021
12.93
 8,600 12.93 12.93 12.76 0 0 0
08/11/2021
12.93
 8,400 12.89 13.09 12.68 0 0 0
05/11/2021
12.89
 4,700 12.89 12.89 12.64 0 0 0
04/11/2021
12.89
 2,200 12.56 13.01 12.56 0 0 0
03/11/2021
12.56
 15,200 13.01 13.01 12.56 0 0 0
02/11/2021
13.01
 16,600 12.68 13.01 12.35 0 0 0
01/11/2021
12.68
 4,100 12.56 12.85 12.52 0 0 0
29/10/2021
12.56
 4,100 12.85 13.09 12.56 0 0 0
28/10/2021
12.85
 8,300 12.93 13.05 12.85 0 0 0
27/10/2021
12.93
 14,400 12.76 12.97 12.76 0 0 0
26/10/2021
12.76
 2,200 12.93 12.93 12.76 0 0 0
25/10/2021
12.93
 7,000 12.60 13.05 12.60 0 0 0
22/10/2021
12.60
 8,300 12.52 12.64 12.52 0 0 0
21/10/2021
12.52
 7,200 13.09 13.09 12.48 0 0 0
20/10/2021
13.09
 26,800 12.93 13.83 13.09 0 5,300 -0.1
19/10/2021
12.93
 22,500 12.11 12.93 12.85 0 0 0
18/10/2021
12.11
 4,000 12.60 12.60 12.11 300 0 0.0
15/10/2021
12.60
 1,900 12.68 12.68 12.35 0 0 0
14/10/2021
12.68
 1,100 12.68 12.68 12.68 0 0 0
13/10/2021
12.68
 11,600 12.68 12.68 12.68 0 0 0
12/10/2021
12.68
 21,700 12.40 12.68 12.64 0 0 0
11/10/2021
12.40
 4,500 12.60 12.60 12.40 0 0 0
08/10/2021
12.60
 12,300 12.68 12.72 12.60 0 0 0
07/10/2021
12.68
 3,500 12.68 12.68 12.31 0 0 0
06/10/2021
12.68
 10,100 12.31 12.68 12.31 0 0 0
05/10/2021
12.31
 2,700 12.44 12.44 12.27 0 0 0
04/10/2021
12.44
 11,600 12.40 12.60 12.11 1,900 1,000 0.0
01/10/2021
12.40
 3,000 12.56 12.56 12.35 0 0 0
30/09/2021
12.56
 1,600 12.56 12.60 12.48 0 0 0
29/09/2021
12.56
 3,600 12.68 12.68 12.52 0 0 0
28/09/2021
12.68
 1,600 12.68 12.68 12.52 400 0 0.0
27/09/2021
12.68
 14,300 12.48 12.89 12.27 0 0 0
24/09/2021
12.48
 12,200 12.76 12.85 12.48 0 300 -0.0
23/09/2021
12.76
 16,300 12.80 13.01 12.64 0 0 0
22/09/2021
12.80
 26,000 12.52 13.34 12.68 1,500 0 0.0
21/09/2021
12.52
 8,200 12.72 12.72 12.27 0 0 0
20/09/2021
12.72
 18,600 12.60 12.76 12.52 0 0 0
17/09/2021
12.60
 17,200 12.56 12.68 12.56 0 400 -0.0
16/09/2021
12.56
 6,500 12.97 12.97 12.56 0 0 0
15/09/2021
12.97
 12,500 12.52 13.05 12.35 0 0 0
14/09/2021
12.52
 21,700 12.89 13.01 12.27 0 0 0
13/09/2021
12.89
 17,300 12.60 13.42 12.76 4,100 0 0.1
10/09/2021
12.60
 23,400 12.72 12.72 12.60 0 0 0
09/09/2021
12.72
 4,700 12.89 13.01 12.68 0 0 0
08/09/2021
12.89
 15,700 12.89 13.09 12.44 0 0 0
07/09/2021
12.89
 13,500 13.13 13.13 12.35 0 0 0
06/09/2021
13.13
 33,300 12.97 13.38 12.85 0 0 0
01/09/2021
12.97
 36,400 13.75 13.75 12.89 0 0 0
31/08/2021
13.75
 37,100 13.87 14.32 12.93 0 0 0
30/08/2021
13.87
 68,500 13.13 13.99 13.50 0 0 0
27/08/2021
13.13
 62,000 12.27 13.13 12.27 0 0 0
26/08/2021
12.27
 11,800 12.27 12.52 12.07 0 0 0
25/08/2021
12.27
 3,000 12.27 12.31 12.27 0 0 0
24/08/2021
12.27
 18,100 12.11 12.27 11.95 0 0 0
23/08/2021
12.11
 6,600 12.35 12.35 12.03 0 0 0
20/08/2021
12.35
 7,000 12.56 12.56 12.23 0 0 0
19/08/2021
12.56
 34,900 12.56 12.60 12.11 0 0 0
18/08/2021
12.56
 4,400 12.60 12.60 12.44 0 0 0
17/08/2021
12.60
 8,400 12.60 12.64 12.11 0 0 0
16/08/2021
12.60
 23,900 12.52 12.60 12.44 0 100 -0.0
13/08/2021
12.52
 7,800 12.64 12.68 12.19 0 0 0
12/08/2021
12.64
 11,500 12.56 12.68 12.35 0 0 0
11/08/2021
12.56
 12,900 12.64 12.85 12.27 0 0 0
10/08/2021
12.64
 20,100 12.27 12.68 12.31 0 0 0
09/08/2021
12.27
 11,700 12.03 12.27 11.95 0 0 0
06/08/2021
12.03
 13,600 12.19 12.35 11.95 0 0 0
05/08/2021
12.19
 29,300 11.86 12.27 12.15 0 0 0
04/08/2021
11.86
 10,500 11.95 12.27 11.86 0 0 0
03/08/2021
11.95
 12,200 12.19 12.19 11.95 0 0 0
02/08/2021
12.19
 7,200 12.27 12.60 12.11 0 0 0
30/07/2021
12.27
 15,700 11.78 12.44 11.70 0 0 0
29/07/2021
11.78
 16,900 12.27 12.27 11.74 0 0 0
28/07/2021
12.27
 9,900 12.27 12.27 11.95 0 0 0
27/07/2021
12.27
 10,300 12.23 12.80 12.27 0 0 0
26/07/2021
12.23
 38,500 12.60 12.60 11.95 0 0 0
23/07/2021
12.60
 25,900 13.17 13.17 12.27 0 0 0
22/07/2021
13.17
 14,600 13.25 13.50 12.35 0 0 0
21/07/2021
13.25
 51,900 13.25 13.91 13.25 0 800 -0.0
20/07/2021
13.25
 110,600 12.40 13.25 13.25 0 1,000 -0.0
19/07/2021
12.40
 20,500 11.62 12.40 11.62 0 0 0
16/07/2021
11.62
 10,500 11.62 12.27 11.29 0 0 0
15/07/2021
11.62
 300 12.27 12.27 11.62 0 0 0
14/07/2021
12.27
 12,400 12.52 12.52 11.78 0 0 0
13/07/2021
12.52
 11,300 12.56 12.68 11.86 0 0 0
12/07/2021
12.56
 600 12.56 12.56 12.56 0 0 0
09/07/2021
12.56
 16,700 12.56 12.56 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |