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

8.65
-0.03
(-0.35%)
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
(2026-05-13) 		-0.03 -0.34% 49,600 0 0
8.60
8.75
8.65
2 tháng
(2026-04-13) 		-0.12 -1.36% 221,900 5,700 0
8.60
9.20
8.65
3 tháng
(2026-03-16) 		0.17 2% 357,800 5,700 0
8.45
9.20
8.65
6 tháng
(2025-12-15) 		-0.83 -8.73% 1,314,400 -400 -0.1
8.20
9.80
8.65
12 tháng
(2025-06-17) 		0.05 0.62% 5,072,500 19,400 0.1
8.20
13.30
8.65
24 tháng
(2024-06-24) 		0.07 0.86% 5,446,100 21,500 0.2
7.63
13.30
8.65
36 tháng
(2023-06-28) 		-0.27 -2.97% 6,378,700 -137,500 -1.4
7.63
13.30
8.65
60 tháng
(2021-07-08) 		-3.88 -30.89% 9,576,200 -134,950 -0.1
6.99
13.91
8.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |