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

8.65
-0.03
(-0.35%)
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
(2026-05-13) 		-0.03 -0.34% 49,600 0 0
8.60
8.75
8.65
2 tháng
(2026-04-13) 		-0.12 -1.36% 221,900 5,700 0
8.60
9.20
8.65
3 tháng
(2026-03-16) 		0.17 2% 357,800 5,700 0
8.45
9.20
8.65
6 tháng
(2025-12-15) 		-0.83 -8.73% 1,314,400 -400 -0.1
8.20
9.80
8.65
12 tháng
(2025-06-17) 		0.05 0.62% 5,072,500 19,400 0.1
8.20
13.30
8.65
24 tháng
(2024-06-24) 		0.07 0.86% 5,446,100 21,500 0.2
7.63
13.30
8.65
36 tháng
(2023-06-28) 		-0.27 -2.97% 6,378,700 -137,500 -1.4
7.63
13.30
8.65
60 tháng
(2021-07-08) 		-3.88 -30.89% 9,576,200 -134,950 -0.1
6.99
13.91
8.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
10.84
 1,000 10.51 10.84 10.51 0 0 0
02/06/2022
10.51
 3,700 11.13 11.33 10.43 0 0 0
01/06/2022
11.13
 4,800 11.05 11.37 10.64 0 0 0
31/05/2022
11.05
 2,000 11.21 11.21 10.51 0 0 0
30/05/2022
11.21
 2,200 11.00 11.70 10.39 0 0 0
27/05/2022
11.00
 2,500 10.80 11.37 10.19 0 0 0
26/05/2022
10.80
 6,200 10.68 11.41 10.19 0 0 0
25/05/2022
10.68
 5,700 10.84 10.84 10.10 0 0 0
24/05/2022
10.84
 1,100 10.64 11.05 10.02 0 0 0
23/05/2022
10.64
 400 10.64 10.64 10.15 0 0 0
20/05/2022
10.64
 1,400 10.80 10.80 10.31 0 0 0
19/05/2022
10.80
 700 10.92 10.92 10.35 0 0 0
18/05/2022
10.92
 600 10.88 11.21 10.31 0 0 0
17/05/2022
10.88
 1,900 10.64 10.88 10.10 0 0 0
16/05/2022
10.64
 4,700 10.64 11.29 9.98 0 0 0
13/05/2022
10.64
 1,900 10.84 11.05 10.19 0 0 0
12/05/2022
10.84
 3,800 10.88 11.00 10.31 0 0 0
11/05/2022
10.88
 500 10.92 10.92 10.31 0 0 0
10/05/2022
10.92
 900 11.00 11.00 10.27 0 0 0
09/05/2022
11.00
 700 11.13 11.13 10.39 0 100 -0.0
06/05/2022
11.13
 600 11.21 11.21 10.51 0 0 0
05/05/2022
11.21
 0 11.21 11.21 11.21 0 0 0
04/05/2022
11.21
 500 11.37 11.37 10.64 0 0 0
29/04/2022
11.37
 600 11.37 11.37 10.72 0 0 0
28/04/2022
11.37
 1,900 11.25 11.54 10.92 1,000 0 0.0
27/04/2022
11.25
 1,600 10.72 11.37 10.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |