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

8.50
0.07
(0.83%)
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
(2026-02-11) 		-0.47 -5.28% 183,800 -8,600 -0.1
8.20
9.19
8.50
2 tháng
(2026-01-12) 		-1.02 -10.79% 646,500 -7,600 -0.1
8.20
9.45
8.50
3 tháng
(2025-12-15) 		-1.08 -11.36% 948,500 -6,100 -0.1
8.20
9.80
8.50
6 tháng
(2025-09-15) 		-3.62 -30.04% 4,102,000 1,400 0.0
8.20
13.20
8.50
12 tháng
(2025-03-18) 		-0.05 -0.54% 4,839,300 10,600 0.1
8.03
13.30
8.50
24 tháng
(2024-03-25) 		-0.07 -0.81% 5,407,800 12,900 0.1
7.63
13.30
8.50
36 tháng
(2023-03-29) 		0.72 9.33% 6,133,800 -142,200 -1.3
7.57
13.30
8.50
60 tháng
(2021-04-08) 		-2.96 -26% 11,765,600 -146,650 -0.2
6.99
14.83
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |