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

11.80
0.75
(6.79%)
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
(2025-11-05) 		1.20 12.18% 478,600 0 0
9.06
11.80
11.80
2 tháng
(2025-10-06) 		0.95 9.41% 2,465,400 -3,400 -0.0
9.06
13.20
11.80
3 tháng
(2025-09-08) 		-1.35 -10.89% 2,835,500 10,200 0.1
9.06
13.20
11.80
6 tháng
(2025-06-09) 		2.40 27.82% 3,271,100 13,300 0.1
8.44
13.30
11.80
12 tháng
(2024-12-10) 		3.28 42.23% 3,475,500 11,100 0.1
7.73
13.30
11.80
24 tháng
(2023-12-18) 		1.48 15.44% 4,200,600 -144,200 -1.4
7.63
13.30
11.80
36 tháng
(2022-12-21) 		3.52 46.71% 4,909,600 -142,550 -1.3
6.99
13.30
11.80
60 tháng
(2020-12-31) 		0.13 1.15% 13,009,720 -150,250 -0.2
6.99
14.83
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/11/2020
9.36
 19,800 9.52 9.52 9.36 0 0 0
06/11/2020
9.52
 1,500 9.79 9.79 9.52 0 0 0
05/11/2020
9.79
 1,550 9.83 9.83 9.60 0 0 0
04/11/2020
9.83
 4,890 9.60 9.83 9.60 0 0 0
03/11/2020
9.60
 6,040 9.52 9.75 9.52 0 0 0
02/11/2020
9.52
 16,520 9.79 9.79 9.52 0 0 0
30/10/2020
9.79
 7,080 9.75 9.79 9.52 0 0 0
29/10/2020
9.75
 8,140 9.83 9.83 9.52 0 0 0
28/10/2020
9.83
 12,630 9.75 10.14 9.56 0 0 0
27/10/2020
9.75
 2,160 9.91 9.91 9.56 0 0 0
26/10/2020
9.91
 7,490 9.87 9.91 9.64 0 0 0
23/10/2020
9.87
 2,870 9.83 9.87 9.56 0 0 0
22/10/2020
9.83
 3,580 9.64 9.83 9.56 0 0 0
21/10/2020
9.64
 2,340 9.75 9.95 9.64 0 0 0
20/10/2020
9.75
 14,260 9.52 9.75 9.44 0 0 0
19/10/2020
9.52
 19,300 10.11 10.11 9.44 0 0 0
16/10/2020
10.11
 22,890 10.07 10.14 9.83 0 0 0
15/10/2020
10.07
 7,010 10.22 10.22 9.91 0 0 0
14/10/2020
10.22
 2,130 10.14 10.26 9.91 0 0 0
13/10/2020
10.14
 6,610 10.14 10.34 10.14 0 0 0
12/10/2020
10.14
 3,330 10.14 10.38 9.99 0 0 0
09/10/2020
10.14
 7,980 10.14 10.46 9.75 0 0 0
08/10/2020
10.14
 12,710 10.14 10.42 9.75 0 0 0
07/10/2020
10.14
 29,810 10.14 10.38 9.75 0 0 0
06/10/2020
10.14
 13,880 10.14 10.53 9.99 0 0 0
05/10/2020
10.14
 2,670 10.14 10.46 10.07 0 0 0
02/10/2020
10.14
 7,660 10.22 10.69 10.03 0 0 0
01/10/2020
10.22
 800 10.50 10.50 10.18 0 0 0
30/09/2020
10.50
 4,580 10.22 10.50 10.14 0 0 0
29/09/2020
10.22
 2,960 10.53 10.53 10.14 0 0 0
28/09/2020
10.53
 4,320 10.53 10.53 10.14 0 0 0
25/09/2020
10.53
 14,870 10.69 10.69 10.53 0 0 0
24/09/2020
10.69
 1,710 10.61 11.00 10.30 0 0 0
23/09/2020
10.61
 12,180 10.14 10.61 9.99 0 0 0
22/09/2020
10.14
 49,680 10.50 10.85 10.14 0 0 0
21/09/2020
10.50
 4,870 10.85 10.85 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |