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)
06/04/2021
11.59
 58,900 11.08 11.63 11.16 100 0 0.0
05/04/2021
11.08
 73,000 11.67 11.67 11.00 0 0 0
02/04/2021
11.67
 27,200 11.70 11.70 11.00 0 0 0
01/04/2021
11.70
 20,000 11.00 11.74 10.85 0 0 0
31/03/2021
11.00
 56,400 11.31 11.31 10.85 0 0 0
30/03/2021
11.31
 28,400 11.31 11.43 11.08 100 0 0.0
29/03/2021
11.31
 28,200 11.82 12.09 11.31 0 0 0
26/03/2021
11.82
 193,000 11.08 11.82 11.78 0 0 0
25/03/2021
11.08
 27,300 11.08 11.12 10.92 0 0 0
24/03/2021
11.08
 13,400 10.92 11.24 10.92 0 0 0
23/03/2021
10.92
 36,000 10.85 11.24 10.77 0 0 0
22/03/2021
10.85
 15,500 10.92 10.92 10.85 0 0 0
19/03/2021
10.92
 19,000 10.92 10.92 10.85 0 0 0
18/03/2021
10.92
 22,300 10.92 11.16 10.92 0 0 0
17/03/2021
10.92
 16,100 11.08 11.16 10.92 0 0 0
16/03/2021
11.08
 20,000 10.96 11.08 10.69 0 0 0
15/03/2021
10.96
 25,300 10.92 11.00 10.85 0 0 0
12/03/2021
10.92
 18,900 11.08 11.08 10.85 0 900 -0.0
11/03/2021
11.08
 12,800 11.08 11.08 11.00 0 0 0
10/03/2021
11.08
 28,500 10.85 11.16 10.85 0 600 -0.0
09/03/2021
10.85
 33,700 10.92 10.92 10.61 900 0 0.0
08/03/2021
10.92
 19,700 10.92 11.08 10.61 0 6,500 -0.1
05/03/2021
10.92
 23,500 11.28 11.28 10.85 600 1,000 -0.0
04/03/2021
11.28
 37,700 11.00 11.70 11.28 0 0 0
03/03/2021
11.00
 17,600 10.92 11.04 10.92 400 0 0.0
02/03/2021
10.92
 30,400 10.85 10.92 10.77 2,000 1,000 0.0
01/03/2021
10.85
 17,900 10.85 11.00 10.61 2,000 0 0.0
26/02/2021
10.85
 13,300 10.92 10.92 10.57 0 0 0
25/02/2021
10.92
 31,600 11.24 11.24 10.73 2,000 0 0.0
24/02/2021
11.24
 27,100 11.39 11.39 11.00 0 0 0
23/02/2021
11.39
 34,600 11.55 11.55 11.00 0 0 0
22/02/2021
11.55
 14,800 11.35 11.63 11.35 100 0 0.0
19/02/2021
11.35
 78,500 11.63 11.63 11.16 200 0 0.0
18/02/2021
11.63
 77,300 12.48 12.48 11.63 1,200 0 0.0
17/02/2021
12.48
 46,900 12.09 12.48 11.70 0 0 0
09/02/2021
12.09
 83,800 12.52 13.19 12.09 0 5,900 -0.1
08/02/2021
12.52
 89,700 11.70 12.52 10.92 0 0 0
05/02/2021
11.70
 21,100 12.56 12.56 11.70 300 0 0.0
04/02/2021
12.56
 245,400 13.50 14.44 12.56 0 5,400 -0.1
03/02/2021
13.50
 45,700 12.64 13.50 13.50 0 0 0
02/02/2021
12.64
 82,100 11.82 12.64 12.64 0 0 0
01/02/2021
11.82
 81,800 11.08 11.82 11.82 0 0 0
29/01/2021
11.08
 6,900 10.38 11.08 11.08 0 0 0
28/01/2021
10.38
 83,900 9.71 10.38 9.17 0 0 0
27/01/2021
9.71
 41,000 10.38 10.38 9.68 100 0 0.0
26/01/2021
10.38
 13,700 11.12 11.12 10.38 200 0 0.0
25/01/2021
11.12
 4,700 11.12 11.24 11.12 1,100 0 0.0
22/01/2021
11.12
 19,200 10.92 11.67 10.92 0 0 0
21/01/2021
10.92
 31,600 10.22 10.92 10.77 0 0 0
20/01/2021
10.22
 15,900 10.65 10.65 9.91 0 0 0
19/01/2021
10.65
 54,900 11.31 11.31 10.53 600 0 0.0
18/01/2021
11.31
 42,300 11.39 11.70 11.31 3,400 0 0.1
15/01/2021
11.39
 21,700 12.06 12.13 11.31 0 0 0
14/01/2021
12.06
 18,900 11.70 12.06 11.63 0 0 0
13/01/2021
11.70
 119,900 12.48 12.48 11.63 0 66,100 -1.0
12/01/2021
12.48
 14,100 13.42 13.42 12.48 0 100 -0.0
11/01/2021
13.42
 53,200 12.56 13.42 12.88 300 0 0.0
08/01/2021
12.56
 94,500 11.74 12.56 12.45 63,200 0 1.0
07/01/2021
11.74
 87,400 11.00 11.74 11.39 3,000 0 0.0
06/01/2021
11.00
 31,300 10.53 11.24 10.50 0 0 0
05/01/2021
10.53
 5,200 10.92 10.92 10.42 0 0 0
04/01/2021
10.92
 9,300 10.92 11.08 10.77 0 0 0
31/12/2020
10.92
 7,920 11.00 11.08 10.69 0 0 0
30/12/2020
11.00
 15,660 10.92 11.63 10.92 0 0 0
29/12/2020
10.92
 50,050 10.22 10.92 10.22 0 0 0
28/12/2020
10.22
 15,530 10.53 10.53 10.22 100 0 0.0
25/12/2020
10.53
 25,020 10.61 10.61 10.53 0 0 0
24/12/2020
10.61
 20,650 10.65 10.65 10.07 0 0 0
23/12/2020
10.65
 6,900 10.77 10.77 10.61 0 0 0
22/12/2020
10.77
 30,700 10.81 10.85 10.14 0 0 0
21/12/2020
10.81
 11,270 10.46 10.81 10.14 0 0 0
18/12/2020
10.46
 9,670 10.30 10.89 10.14 0 0 0
17/12/2020
10.30
 11,270 10.38 10.38 10.07 0 0 0
16/12/2020
10.38
 8,230 10.18 10.53 9.87 0 0 0
15/12/2020
10.18
 11,010 9.99 10.22 9.99 0 0 0
14/12/2020
9.99
 18,970 10.14 10.14 9.68 0 0 0
11/12/2020
10.14
 16,970 10.07 10.53 9.68 0 0 0
10/12/2020
10.07
 10,700 10.77 10.77 10.03 0 0 0
09/12/2020
10.77
 39,790 10.85 10.85 10.11 0 0 0
08/12/2020
10.85
 21,980 11.63 11.63 10.85 0 0 0
07/12/2020
11.63
 9,330 12.48 12.48 11.63 0 0 0
04/12/2020
12.48
 94,510 11.86 12.68 11.78 0 0 0
03/12/2020
11.86
 17,080 11.12 11.86 11.86 0 0 0
02/12/2020
11.12
 50,720 10.42 11.12 11.12 0 0 0
01/12/2020
10.42
 27,010 9.75 10.42 10.07 0 0 0
30/11/2020
9.75
 670 10.07 10.07 9.40 0 0 0
27/11/2020
10.07
 1,190 9.75 10.07 9.36 0 0 0
26/11/2020
9.75
 0 9.75 9.75 9.75 0 0 0
25/11/2020
9.75
 4,090 9.75 9.75 9.36 0 0 0
24/11/2020
9.75
 4,160 10.07 10.07 9.75 0 0 0
23/11/2020
10.07
 2,680 9.52 10.07 9.52 0 0 0
20/11/2020
9.52
 8,100 9.36 9.83 9.36 0 0 0
19/11/2020
9.36
 930 9.83 9.83 9.36 0 0 0
18/11/2020
9.83
 100 9.83 9.83 9.83 0 0 0
17/11/2020
9.83
 2,350 9.83 9.83 9.83 0 0 0
16/11/2020
9.83
 16,230 9.75 9.87 9.71 0 0 0
13/11/2020
9.75
 1,090 9.75 9.75 9.71 0 0 0
12/11/2020
9.75
 2,050 9.75 9.75 9.71 0 0 0
11/11/2020
9.75
 5,830 9.60 9.75 9.29 0 0 0
10/11/2020
9.60
 3,120 9.36 9.60 8.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |