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)
18/09/2020
10.85
 4,100 10.85 10.92 10.34 0 0 0
17/09/2020
10.85
 8,900 10.69 10.85 10.53 0 0 0
16/09/2020
10.69
 15,570 10.30 10.69 10.46 0 0 0
15/09/2020
10.30
 18,830 10.50 10.53 10.30 0 0 0
14/09/2020
10.50
 4,860 10.50 10.69 10.50 0 0 0
11/09/2020
10.50
 8,140 10.18 10.50 9.56 0 0 0
10/09/2020
10.18
 25,340 9.87 10.18 9.32 0 0 0
09/09/2020
9.87
 22,470 10.14 10.30 9.83 0 0 0
08/09/2020
10.14
 20,690 10.46 10.46 9.83 10 10 0
07/09/2020
10.46
 16,680 10.89 10.92 10.46 0 0 0
04/09/2020
10.89
 12,130 11.16 11.16 10.46 0 0 0
03/09/2020
11.16
 12,650 11.16 11.28 10.69 0 0 0
01/09/2020
11.16
 25,830 11.24 11.24 10.61 0 0 0
31/08/2020
11.24
 65,500 12.02 12.02 11.20 0 0 0
28/08/2020
12.02
 60,310 12.17 12.17 11.39 0 0 0
27/08/2020
12.17
 85,700 12.72 12.95 11.86 640 0 0.0
26/08/2020
12.72
 81,970 11.90 12.72 12.48 5,300 0 0.1
25/08/2020
11.90
 57,140 11.31 11.94 11.31 0 0 0
24/08/2020
11.31
 150,730 11.74 12.48 10.92 0 0 0
21/08/2020
11.74
 2,570 12.60 12.60 11.74 0 0 0
20/08/2020
12.60
 4,360 13.54 13.54 12.60 0 0 0
19/08/2020
13.54
 9,600 14.55 14.55 13.54 0 0 0
18/08/2020
14.55
 11,540 15.65 15.65 14.55 0 0 0
17/08/2020
15.65
 171,100 16.82 17.99 15.65 0 0 0
14/08/2020
16.82
 25,420 15.72 16.82 16.82 0 100 -0.0
13/08/2020
15.72
 13,590 14.71 15.72 15.72 0 0 0
12/08/2020
14.71
 25,520 13.77 14.71 14.67 0 0 0
11/08/2020
13.77
 116,230 12.88 13.77 13.66 100 0 0.0
10/08/2020
12.88
 113,000 12.13 12.95 12.41 0 0 0
07/08/2020
12.13
 4,900 11.35 12.13 12.13 0 0 0
06/08/2020
11.35
 3,510 10.61 11.35 11.35 0 0 0
05/08/2020
10.61
 19,890 9.95 10.61 10.61 0 0 0
04/08/2020
9.95
 11,500 9.32 9.95 9.95 0 0 0
03/08/2020
9.32
 2,000 8.74 9.32 9.32 0 0 0
31/07/2020
8.74
 7,540 8.19 8.74 8.58 0 0 0
30/07/2020
8.19
 1,780 7.68 8.19 8.08 0 0 0
29/07/2020
7.68
 17,550 7.18 7.68 7.65 0 0 0
28/07/2020
7.18
 10 6.71 7.18 7.18 0 0 0
27/07/2020
6.71
 3,120 6.27 6.71 6.27 0 0 0
24/07/2020
6.27
 770 6.70 6.70 6.27 0 0 0
23/07/2020
6.70
 210 6.27 6.70 6.70 0 0 0
22/07/2020
6.27
 10 6.52 6.52 6.27 0 0 0
21/07/2020
6.52
 300 6.27 6.52 6.27 0 0 0
20/07/2020
6.27
 10 6.66 6.66 6.27 0 0 0
17/07/2020
6.66
 30 6.66 6.66 6.24 0 0 0
16/07/2020
6.66
 300 6.91 6.91 6.66 0 0 0
15/07/2020
6.91
 0 6.91 6.91 6.91 0 0 0
14/07/2020
6.91
 510 7.41 7.41 6.91 0 0 0
13/07/2020
7.41
 440 7.02 7.41 6.73 0 0 0
10/07/2020
7.02
 0 7.02 7.02 7.02 0 0 0
09/07/2020
7.02
 1,050 7.01 7.02 7.01 0 0 0
08/07/2020
7.01
 110 6.62 7.01 6.55 0 0 0
07/07/2020
6.62
 3,760 7.10 7.10 6.62 0 0 0
06/07/2020
7.10
 40 7.10 7.10 7.10 0 0 0
03/07/2020
7.10
 20 7.19 7.19 7.10 0 0 0
02/07/2020
7.19
 3,370 7.73 7.73 7.19 0 0 0
01/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
30/06/2020
7.73
 270 7.80 7.80 7.73 0 0 0
29/06/2020
7.80
 3,070 7.41 7.80 7.02 0 0 0
26/06/2020
7.41
 0 7.41 7.41 7.41 0 0 0
25/06/2020
7.41
 260 7.30 7.41 7.41 0 0 0
24/06/2020
7.30
 0 7.30 7.30 7.30 0 0 0
23/06/2020
7.30
 0 7.30 7.30 7.30 0 0 0
22/06/2020
7.30
 150 7.73 7.73 7.30 0 0 0
19/06/2020
7.73
 920 7.80 7.80 7.73 0 0 0
18/06/2020
7.80
 230 7.80 7.80 7.41 0 0 0
17/06/2020
7.80
 1,720 7.88 7.88 7.41 0 0 0
16/06/2020
7.88
 0 7.88 7.88 7.88 0 0 0
15/06/2020
7.88
 0 7.88 7.88 7.88 0 0 0
12/06/2020
7.88
 0 7.88 7.88 7.88 0 0 0
11/06/2020
7.88
 1,600 7.88 7.88 7.42 0 0 0
10/06/2020
7.88
 20 7.96 7.96 7.88 0 0 0
09/06/2020
7.96
 100 7.96 7.96 7.96 0 0 0
08/06/2020
7.96
 1,890 7.49 7.96 7.96 0 0 0
05/06/2020
7.49
 0 7.49 7.49 7.49 0 0 0
04/06/2020
7.49
 0 7.49 7.49 7.49 0 0 0
03/06/2020
7.49
 2,950 7.45 7.49 7.49 0 0 0
02/06/2020
7.45
 110 7.80 7.96 7.45 0 0 0
01/06/2020
7.80
 2,400 7.59 8.12 7.80 0 0 0
29/05/2020
7.59
 180 8.15 8.15 7.59 0 0 0
28/05/2020
8.15
 10 8.12 8.15 8.15 0 0 0
27/05/2020
8.12
 2,090 7.96 8.43 8.12 0 0 0
26/05/2020
7.96
 870 7.57 8.04 7.42 0 0 0
25/05/2020
7.57
 10 7.65 7.65 7.57 0 0 0
22/05/2020
7.65
 2,700 7.80 7.80 7.65 0 0 0
21/05/2020
7.80
 3,050 8.00 8.04 7.80 0 0 0
20/05/2020
8.00
 2,100 8.58 8.58 8.00 0 0 0
19/05/2020
8.58
 400 8.82 8.82 8.58 0 0 0
18/05/2020
8.82
 10 8.58 8.82 8.82 0 0 0
15/05/2020
8.58
 2,000 8.74 8.90 8.58 0 0 0
14/05/2020
8.74
 2,570 8.43 8.74 8.39 0 0 0
13/05/2020
8.43
 110 7.88 8.43 7.57 0 0 0
12/05/2020
7.88
 220 8.43 8.43 7.84 0 0 0
11/05/2020
8.43
 1,410 7.88 8.43 7.45 0 0 0
08/05/2020
7.88
 740 8.43 8.43 7.88 0 0 0
07/05/2020
8.43
 4,370 9.05 9.05 8.43 0 0 0
06/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
05/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
04/05/2020
9.05
 5,010 8.82 9.05 9.01 0 0 0
29/04/2020
8.82
 50 8.35 8.82 8.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |