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

8.83
0.33
(3.88%)
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
(2026-02-11) 		-0.47 -5.28% 183,800 -8,600 -0.1
8.20
9.19
8.50
2 tháng
(2026-01-12) 		-1.02 -10.79% 646,500 -7,600 -0.1
8.20
9.45
8.50
3 tháng
(2025-12-15) 		-1.08 -11.36% 948,500 -6,100 -0.1
8.20
9.80
8.50
6 tháng
(2025-09-15) 		-3.62 -30.04% 4,102,000 1,400 0.0
8.20
13.20
8.50
12 tháng
(2025-03-18) 		-0.05 -0.54% 4,839,300 10,600 0.1
8.03
13.30
8.50
24 tháng
(2024-03-25) 		-0.07 -0.81% 5,407,800 12,900 0.1
7.63
13.30
8.50
36 tháng
(2023-03-29) 		0.72 9.33% 6,133,800 -142,200 -1.3
7.57
13.30
8.50
60 tháng
(2021-04-08) 		-2.96 -26% 11,765,600 -146,650 -0.2
6.99
14.83
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2021
12.76
 62,600 12.52 13.11 12.09 100 0 0.0
17/05/2021
12.52
 22,300 12.56 13.11 12.33 200 1,300 -0.0
14/05/2021
12.56
 69,500 12.09 12.64 11.55 0 0 0
13/05/2021
12.09
 107,900 12.95 12.95 12.09 0 1,000 -0.0
12/05/2021
12.95
 100,100 13.81 13.81 12.88 2,000 0 0.0
11/05/2021
13.81
 81,000 14.83 14.83 13.81 5,800 0 0.1
10/05/2021
14.83
 156,100 14.05 14.83 13.97 2,000 0 0.0
07/05/2021
14.05
 78,500 13.42 14.05 12.88 0 0 0
06/05/2021
13.42
 42,600 13.11 13.66 12.48 0 0 0
05/05/2021
13.11
 112,600 13.66 14.59 12.72 0 0 0
04/05/2021
13.66
 94,300 12.80 13.66 13.66 0 0 0
29/04/2021
12.80
 77,500 12.41 13.23 11.55 400 300 0.0
28/04/2021
12.41
 136,500 12.64 13.50 12.25 0 6,100 -0.1
27/04/2021
12.64
 53,400 11.82 12.64 12.64 0 0 0
26/04/2021
11.82
 157,800 11.08 11.82 11.24 300 5,600 -0.1
23/04/2021
11.08
 6,500 11.04 11.20 10.38 0 0 0
22/04/2021
11.04
 27,400 11.24 11.31 11.00 0 0 0
20/04/2021
11.24
 12,200 11.12 11.39 11.00 100 0 0.0
19/04/2021
11.12
 9,200 11.00 11.12 11.00 0 0 0
16/04/2021
11.00
 15,700 11.24 11.24 11.00 0 0 0
15/04/2021
11.24
 15,600 11.35 11.39 11.20 1,000 0 0.0
14/04/2021
11.35
 30,100 11.31 11.78 10.96 2,400 0 0.0
13/04/2021
11.31
 15,800 11.43 11.43 11.20 0 0 0
12/04/2021
11.43
 56,600 11.31 11.63 11.35 100 0 0.0
09/04/2021
11.31
 13,800 11.39 11.39 11.08 0 0 0
08/04/2021
11.39
 5,300 11.39 11.39 11.16 0 0 0
07/04/2021
11.39
 23,300 11.59 11.59 11.39 2,500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |