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)
28/06/2022
9.68
 3,600 9.68 9.95 9.41 0 0 -0.0
27/06/2022
9.68
 0 9.68 9.68 9.68 0 0 -0.0
24/06/2022
9.68
 5,200 9.68 9.68 9.60 0 100 -0.0
23/06/2022
9.68
 6,600 9.76 9.76 9.10 0 0 -0.0
22/06/2022
9.76
 1,000 9.76 9.76 9.68 0 0 -0.0
21/06/2022
9.76
 2,700 9.91 9.91 9.22 0 0 -0.0
20/06/2022
9.91
 3,200 9.83 10.22 9.22 0 100 -0.0
17/06/2022
9.83
 700 9.87 10.10 9.30 0 0 0.0
16/06/2022
9.87
 1,300 9.64 10.22 9.14 0 0 0.0
15/06/2022
9.64
 7,300 10.29 10.29 9.60 200 0 0.0
14/06/2022
10.29
 7,100 10.29 10.33 9.68 0 0 0.0
13/06/2022
10.29
 3,200 10.41 10.99 9.87 0 0 0.0
10/06/2022
10.41
 2,200 10.29 10.41 9.91 0 0 0.0
09/06/2022
10.29
 4,500 10.37 10.37 9.87 0 0 0.0
08/06/2022
10.37
 1,200 10.18 10.49 9.68 0 0 0.0
07/06/2022
10.18
 5,500 10.18 10.18 9.87 0 0 0
06/06/2022
10.18
 1,200 10.18 10.18 9.91 0 0 0
03/06/2022
10.18
 1,000 9.87 10.18 9.87 0 0 0
02/06/2022
9.87
 3,700 10.45 10.64 9.79 0 0 0
01/06/2022
10.45
 4,800 10.37 10.68 9.99 0 0 0
31/05/2022
10.37
 2,000 10.52 10.52 9.87 0 0 0
30/05/2022
10.52
 2,200 10.33 10.99 9.76 0 0 0
27/05/2022
10.33
 2,500 10.14 10.68 9.56 0 0 0
26/05/2022
10.14
 6,200 10.02 10.72 9.56 0 0 0
25/05/2022
10.02
 5,700 10.18 10.18 9.49 0 0 0
24/05/2022
10.18
 1,100 9.99 10.37 9.41 0 0 0
23/05/2022
9.99
 400 9.99 9.99 9.53 0 0 0
20/05/2022
9.99
 1,400 10.14 10.14 9.68 0 0 0
19/05/2022
10.14
 700 10.26 10.26 9.72 0 0 0
18/05/2022
10.26
 600 10.22 10.52 9.68 0 0 0
17/05/2022
10.22
 1,900 9.99 10.22 9.49 0 0 0
16/05/2022
9.99
 4,700 9.99 10.60 9.37 0 0 0
13/05/2022
9.99
 1,900 10.18 10.37 9.56 0 0 0
12/05/2022
10.18
 3,800 10.22 10.33 9.68 0 0 0
11/05/2022
10.22
 500 10.26 10.26 9.68 0 0 0
10/05/2022
10.26
 900 10.33 10.33 9.64 0 0 0
09/05/2022
10.33
 700 10.45 10.45 9.76 0 100 -0.0
06/05/2022
10.45
 600 10.52 10.52 9.87 0 0 0
05/05/2022
10.52
 0 10.52 10.52 10.52 0 0 0
04/05/2022
10.52
 500 10.68 10.68 9.99 0 0 0
29/04/2022
10.68
 600 10.68 10.68 10.06 0 0 0
28/04/2022
10.68
 1,900 10.56 10.83 10.26 1,000 0 0.0
27/04/2022
10.56
 1,600 10.06 10.68 9.49 0 0 0
26/04/2022
10.06
 5,100 9.99 10.06 9.95 0 100 -0.0
25/04/2022
9.99
 4,500 10.41 10.41 9.79 0 300 -0.0
22/04/2022
10.41
 1,300 10.41 10.41 10.18 0 700 -0.0
21/04/2022
10.41
 1,300 10.52 10.52 10.37 0 0 0
20/04/2022
10.52
 800 10.52 10.52 10.52 0 0 0
19/04/2022
10.52
 1,500 10.72 11.06 10.37 0 200 -0.0
18/04/2022
10.72
 8,700 11.02 11.25 10.72 0 400 -0.0
15/04/2022
11.02
 300 11.18 11.18 11.02 0 0 0
14/04/2022
11.18
 7,500 11.14 11.33 10.99 0 0 0
13/04/2022
11.14
 2,700 11.14 11.33 11.14 0 0 0
12/04/2022
11.14
 3,100 11.29 11.45 11.10 0 500 -0.0
08/04/2022
11.29
 4,700 11.18 11.45 11.29 500 0 0.0
07/04/2022
11.18
 12,700 11.41 11.41 11.14 0 0 0
06/04/2022
11.41
 1,400 11.45 11.45 11.25 0 0 0
05/04/2022
11.45
 9,900 11.33 11.45 11.29 0 0 0
04/04/2022
11.33
 45,800 11.18 11.52 11.14 0 0 0
01/04/2022
11.18
 15,500 11.37 11.37 11.14 0 0 0
31/03/2022
11.37
 7,900 11.29 11.37 11.22 0 0 0
30/03/2022
11.29
 12,000 11.41 11.41 11.22 0 0 0
29/03/2022
11.41
 8,600 11.41 11.48 11.22 0 0 0
28/03/2022
11.41
 9,100 11.37 11.41 11.25 0 0 0
25/03/2022
11.37
 10,000 11.45 11.45 11.29 0 0 0
24/03/2022
11.45
 16,200 11.22 11.45 11.22 0 1,600 -0.0
23/03/2022
11.22
 15,100 11.52 11.52 11.14 0 0 0
22/03/2022
11.52
 35,500 11.45 11.52 11.29 0 0 0
21/03/2022
11.45
 5,300 11.29 11.45 11.25 1,600 0 0.0
18/03/2022
11.29
 72,800 11.29 11.45 11.22 0 0 0
17/03/2022
11.29
 3,100 11.22 11.45 11.18 0 0 0
16/03/2022
11.22
 21,700 11.41 11.48 10.75 0 0 0
15/03/2022
11.41
 2,100 11.41 11.48 11.14 0 0 0
14/03/2022
11.41
 7,900 11.37 11.41 11.22 0 0 0
11/03/2022
11.37
 24,300 11.48 11.52 11.14 300 100 0.0
10/03/2022
11.48
 19,800 11.48 11.75 11.41 0 400 -0.0
09/03/2022
11.48
 6,100 11.41 11.48 11.29 0 0 0
08/03/2022
11.41
 9,200 11.52 11.52 11.37 100 0 0.0
07/03/2022
11.52
 7,000 11.52 11.52 11.29 0 0 0
04/03/2022
11.52
 2,900 11.52 11.52 11.29 0 0 0
03/03/2022
11.52
 7,800 11.37 11.56 11.25 0 0 0
02/03/2022
11.37
 7,600 11.33 11.52 11.33 0 500 -0.0
01/03/2022
11.33
 22,600 11.29 11.98 11.25 0 0 0
28/02/2022
11.29
 3,200 11.25 11.29 11.10 0 0 0
25/02/2022
11.25
 6,600 11.37 11.52 11.22 0 0 0
24/02/2022
11.37
 2,900 11.41 11.60 10.75 0 0 0
23/02/2022
11.41
 4,400 11.37 11.45 11.37 0 0 0
22/02/2022
11.37
 4,500 11.45 11.48 11.22 0 0 0
21/02/2022
11.45
 1,000 11.52 11.52 11.25 0 0 0
18/02/2022
11.52
 400 11.52 11.52 11.22 0 0 0
17/02/2022
11.52
 3,700 11.52 11.52 10.91 0 0 0
16/02/2022
11.52
 2,700 11.68 11.79 11.22 0 0 0
15/02/2022
11.68
 2,000 11.68 11.68 11.68 0 0 0
14/02/2022
11.68
 1,800 11.75 11.75 11.22 0 0 0
11/02/2022
11.75
 400 11.75 11.75 11.75 0 0 0
10/02/2022
11.75
 5,500 11.25 11.75 11.45 0 0 0
09/02/2022
11.25
 1,200 11.37 11.60 11.22 0 0 0
08/02/2022
11.37
 1,100 11.52 11.52 10.91 0 0 0
07/02/2022
11.52
 1,300 11.52 11.52 11.37 0 0 0
28/01/2022
11.52
 1,700 11.22 11.52 11.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |