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)
27/01/2022
11.22
 1,500 11.68 11.83 11.14 0 0 0
26/01/2022
11.68
 2,000 11.10 11.71 11.10 0 0 0
25/01/2022
11.10
 1,800 11.79 11.79 10.99 0 0 0
24/01/2022
11.79
 400 11.79 11.79 11.75 0 0 0
21/01/2022
11.79
 3,700 11.87 11.87 11.45 0 0 0
20/01/2022
11.87
 2,200 11.83 11.87 11.37 0 0 0
19/01/2022
11.83
 3,100 11.52 11.83 11.37 0 0 0
18/01/2022
11.52
 4,400 11.33 12.10 11.33 0 0 0
17/01/2022
11.33
 1,400 11.91 11.91 11.14 0 0 0
14/01/2022
11.91
 4,100 11.52 11.98 11.52 0 0 0
13/01/2022
11.52
 7,600 11.64 11.64 11.52 0 0 0
12/01/2022
11.64
 9,500 11.91 12.02 11.64 0 0 0
11/01/2022
11.91
 2,600 11.75 12.06 11.71 0 0 0
10/01/2022
11.75
 6,500 11.91 12.21 11.75 0 0 0
07/01/2022
11.91
 3,600 11.91 11.91 11.83 0 0 0
06/01/2022
11.91
 7,200 11.91 11.98 11.87 0 0 0
05/01/2022
11.91
 9,000 11.87 12.29 11.87 500 0 0.0
04/01/2022
11.87
 6,000 11.91 11.91 11.83 0 0 0
31/12/2021
11.91
 5,400 12.02 12.02 11.91 0 0 0
30/12/2021
12.02
 5,200 11.91 12.14 11.79 0 0 0
29/12/2021
11.91
 1,500 11.75 12.10 11.91 0 0 0
28/12/2021
11.75
 10,500 11.91 12.10 11.75 0 0 0
27/12/2021
11.91
 5,900 11.83 12.02 11.83 0 0 0
24/12/2021
11.83
 9,100 11.75 11.83 11.75 0 0 0
23/12/2021
11.75
 7,600 11.91 11.91 11.75 0 0 0
22/12/2021
11.91
 8,100 11.91 11.98 11.75 0 0 0
21/12/2021
11.91
 4,400 11.98 11.98 11.75 0 0 0
20/12/2021
11.98
 8,900 11.79 11.98 11.71 0 0 0
17/12/2021
11.79
 8,200 12.06 12.21 11.79 0 0 0
16/12/2021
12.06
 5,300 11.98 12.14 12.02 0 0 0
15/12/2021
11.98
 6,300 11.91 11.98 11.83 0 0 0
14/12/2021
11.91
 10,100 11.98 11.98 11.75 0 0 0
13/12/2021
11.98
 8,500 11.95 12.06 11.98 0 0 0
10/12/2021
11.95
 17,000 12.48 12.48 11.83 0 0 0
09/12/2021
12.48
 5,100 12.25 12.60 11.91 0 0 0
08/12/2021
12.25
 4,300 12.29 12.91 12.25 0 0 0
07/12/2021
12.29
 5,600 12.10 12.29 11.52 0 0 0
06/12/2021
12.10
 3,600 12.68 12.68 12.10 0 0 0
03/12/2021
12.68
 10,600 13.06 13.06 12.41 0 0 0
02/12/2021
13.06
 26,500 12.52 13.06 12.52 0 0 0
01/12/2021
12.52
 14,200 12.48 12.60 12.37 0 200 -0.0
30/11/2021
12.48
 17,600 12.10 12.52 12.10 0 0 0
29/11/2021
12.10
 28,600 12.10 12.52 12.10 0 0 0
26/11/2021
12.10
 12,200 12.21 12.64 12.06 0 0 0
25/11/2021
12.21
 15,800 12.25 12.75 12.06 0 0 0
24/11/2021
12.25
 8,300 12.14 12.37 11.91 200 0 0.0
23/11/2021
12.14
 4,500 12.21 12.29 12.14 100 0 0.0
22/11/2021
12.21
 2,300 12.18 12.21 12.18 0 0 0
19/11/2021
12.18
 20,800 12.37 12.68 11.91 0 0 0
18/11/2021
12.37
 34,200 12.68 13.06 12.37 0 0 0
17/11/2021
12.68
 12,800 13.06 13.06 12.56 0 0 0
16/11/2021
13.06
 26,500 13.06 13.83 12.83 0 0 0
15/11/2021
13.06
 84,800 12.21 13.06 12.14 0 0 0
12/11/2021
12.21
 10,600 12.14 12.21 11.83 0 0 0
11/11/2021
12.14
 8,500 12.18 12.21 12.02 0 0 0
10/11/2021
12.18
 10,200 12.14 12.21 11.75 0 0 0
09/11/2021
12.14
 8,600 12.14 12.14 11.98 0 0 0
08/11/2021
12.14
 8,400 12.10 12.29 11.91 0 0 0
05/11/2021
12.10
 4,700 12.10 12.10 11.87 0 0 0
04/11/2021
12.10
 2,200 11.79 12.21 11.79 0 0 0
03/11/2021
11.79
 15,200 12.21 12.21 11.79 0 0 0
02/11/2021
12.21
 16,600 11.91 12.21 11.60 0 0 0
01/11/2021
11.91
 4,100 11.79 12.06 11.75 0 0 0
29/10/2021
11.79
 4,100 12.06 12.29 11.79 0 0 0
28/10/2021
12.06
 8,300 12.14 12.25 12.06 0 0 0
27/10/2021
12.14
 14,400 11.98 12.18 11.98 0 0 0
26/10/2021
11.98
 2,200 12.14 12.14 11.98 0 0 0
25/10/2021
12.14
 7,000 11.83 12.25 11.83 0 0 0
22/10/2021
11.83
 8,300 11.75 11.87 11.75 0 0 0
21/10/2021
11.75
 7,200 12.29 12.29 11.71 0 0 0
20/10/2021
12.29
 26,800 12.14 12.98 12.29 0 5,300 -0.1
19/10/2021
12.14
 22,500 11.37 12.14 12.06 0 0 0
18/10/2021
11.37
 4,000 11.83 11.83 11.37 300 0 0.0
15/10/2021
11.83
 1,900 11.91 11.91 11.60 0 0 0
14/10/2021
11.91
 1,100 11.91 11.91 11.91 0 0 0
13/10/2021
11.91
 11,600 11.91 11.91 11.91 0 0 0
12/10/2021
11.91
 21,700 11.64 11.91 11.87 0 0 0
11/10/2021
11.64
 4,500 11.83 11.83 11.64 0 0 0
08/10/2021
11.83
 12,300 11.91 11.95 11.83 0 0 0
07/10/2021
11.91
 3,500 11.91 11.91 11.56 0 0 0
06/10/2021
11.91
 10,100 11.56 11.91 11.56 0 0 0
05/10/2021
11.56
 2,700 11.68 11.68 11.52 0 0 0
04/10/2021
11.68
 11,600 11.64 11.83 11.37 1,900 1,000 0.0
01/10/2021
11.64
 3,000 11.79 11.79 11.60 0 0 0
30/09/2021
11.79
 1,600 11.79 11.83 11.71 0 0 0
29/09/2021
11.79
 3,600 11.91 11.91 11.75 0 0 0
28/09/2021
11.91
 1,600 11.91 11.91 11.75 400 0 0.0
27/09/2021
11.91
 14,300 11.71 12.10 11.52 0 0 0
24/09/2021
11.71
 12,200 11.98 12.06 11.71 0 300 -0.0
23/09/2021
11.98
 16,300 12.02 12.21 11.87 0 0 0
22/09/2021
12.02
 26,000 11.75 12.52 11.91 1,500 0 0.0
21/09/2021
11.75
 8,200 11.95 11.95 11.52 0 0 0
20/09/2021
11.95
 18,600 11.83 11.98 11.75 0 0 0
17/09/2021
11.83
 17,200 11.79 11.91 11.79 0 400 -0.0
16/09/2021
11.79
 6,500 12.18 12.18 11.79 0 0 0
15/09/2021
12.18
 12,500 11.75 12.25 11.60 0 0 0
14/09/2021
11.75
 21,700 12.10 12.21 11.52 0 0 0
13/09/2021
12.10
 17,300 11.83 12.60 11.98 4,100 0 0.1
10/09/2021
11.83
 23,400 11.95 11.95 11.83 0 0 0
09/09/2021
11.95
 4,700 12.10 12.21 11.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |