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

9.11
-0.14
(-1.51%)
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
(2025-12-29) 		0.03 0.33% 431,800 6,000 0.1
9.11
9.56
9.11
2 tháng
(2025-12-01) 		0.19 2.10% 1,343,800 14,000 0.1
9.06
11.80
9.11
3 tháng
(2025-10-30) 		-0.95 -9.31% 1,727,600 14,000 0.1
9.06
11.80
9.11
6 tháng
(2025-08-01) 		0.15 1.65% 4,357,600 24,200 0.3
9
13.30
9.11
12 tháng
(2025-02-03) 		1.25 15.56% 4,604,400 26,500 0.3
7.73
13.30
9.11
24 tháng
(2024-02-15) 		0.49 5.62% 5,271,000 -92,300 -0.9
7.63
13.30
9.11
36 tháng
(2023-02-13) 		1.89 25.66% 5,925,800 -128,600 -1.1
7.35
13.30
9.11
60 tháng
(2021-02-23) 		-2.14 -18.81% 12,522,100 -132,450 -0.1
6.99
14.83
9.11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |