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

8.79
-0.01
(-0.11%)
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
(2026-06-29) 		0.16 1.85% 290,800 -3,700 0
8.63
9.88
8.79
2 tháng
(2026-06-01) 		0.12 1.38% 331,900 -8,900 0
8.55
9.88
8.79
3 tháng
(2026-05-04) 		-0.01 -0.11% 395,300 -9,000 0
8.55
9.88
8.79
6 tháng
(2026-01-30) 		-0.45 -4.86% 957,700 -16,800 -0.1
8.20
9.88
8.79
12 tháng
(2025-08-04) 		-0.20 -2.22% 5,331,800 7,400 0.1
8.20
13.30
8.79
24 tháng
(2024-08-08) 		-0.15 -1.63% 5,696,000 12,600 0.2
7.63
13.30
8.79
36 tháng
(2023-08-14) 		-0.01 -0.13% 6,557,600 -147,400 -1.4
7.63
13.30
8.79
60 tháng
(2021-08-24) 		-3.47 -28.30% 9,290,500 -141,950 -0.1
6.99
13.91
8.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |