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)
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
28/04/2020
8.35
 0 8.35 8.35 8.35 0 0 0
27/04/2020
8.35
 1,400 8.35 8.90 8.35 0 0 0
24/04/2020
8.35
 350 8.97 8.97 8.35 0 0 0
23/04/2020
8.97
 1,010 8.54 9.13 8.58 0 0 0
22/04/2020
8.54
 220 8.54 8.54 7.96 0 0 0
21/04/2020
8.54
 100 9.09 9.09 8.51 0 0 0
20/04/2020
9.09
 480 8.54 9.09 9.09 0 0 0
17/04/2020
8.54
 800 8.00 8.54 8.00 0 0 0
16/04/2020
8.00
 2,180 8.58 8.58 8.00 0 0 0
15/04/2020
8.58
 8,100 9.21 9.29 8.58 0 0 0
14/04/2020
9.21
 2,640 9.83 9.83 9.17 0 0 0
13/04/2020
9.83
 760 10.53 10.53 9.83 0 0 0
10/04/2020
10.53
 3,870 10.07 10.69 10.53 0 0 0
09/04/2020
10.07
 2,010 9.52 10.07 9.52 0 0 0
08/04/2020
9.52
 6,500 9.29 9.91 9.36 0 0 0
07/04/2020
9.29
 3,810 8.70 9.29 8.90 0 0 0
06/04/2020
8.70
 4,800 8.15 8.70 8.15 0 0 0
03/04/2020
8.15
 3,060 7.65 8.15 7.12 0 0 0
01/04/2020
7.65
 180 7.16 7.66 7.65 0 0 0
31/03/2020
7.16
 470 6.70 7.16 7.16 0 0 0
30/03/2020
6.70
 880 6.26 6.70 6.24 0 0 0
27/03/2020
6.26
 140 6.55 7.01 6.10 0 0 0
26/03/2020
6.55
 320 6.95 6.95 6.55 0 0 0
25/03/2020
6.95
 1,400 7.48 8.00 6.95 0 0 0
24/03/2020
7.48
 170 8.04 8.58 7.48 0 0 0
23/03/2020
8.04
 20 8.04 8.04 8.04 0 0 0
20/03/2020
8.04
 1,310 7.69 8.04 7.16 0 0 0
19/03/2020
7.69
 500 8.27 8.27 7.69 0 0 0
18/03/2020
8.27
 0 8.27 8.27 8.27 0 0 0
17/03/2020
8.27
 110 7.73 8.27 7.20 0 0 0
16/03/2020
7.73
 300 8.31 8.31 7.73 0 0 0
13/03/2020
8.31
 1,640 8.90 9.36 8.31 0 0 0
12/03/2020
8.90
 1,050 8.47 8.90 7.88 0 0 0
11/03/2020
8.47
 0 8.47 8.47 8.47 0 0 0
10/03/2020
8.47
 0 8.47 8.47 8.47 0 0 0
09/03/2020
8.47
 7,200 8.35 8.90 8.35 0 0 0
06/03/2020
8.35
 2,030 7.80 8.35 8.35 0 0 0
05/03/2020
7.80
 200 7.80 7.80 7.80 0 0 0
04/03/2020
7.80
 10 8.31 8.31 7.80 0 0 0
03/03/2020
8.31
 280 8.93 8.93 8.31 0 0 0
02/03/2020
8.93
 620 8.58 9.09 8.00 0 0 0
28/02/2020
8.58
 10 8.15 8.58 8.58 0 0 0
27/02/2020
8.15
 0 8.15 8.15 8.15 0 0 0
26/02/2020
8.15
 2,240 7.80 8.15 7.26 0 0 0
25/02/2020
7.80
 0 7.80 7.80 7.80 0 0 0
24/02/2020
7.80
 0 7.80 7.80 7.80 0 0 0
21/02/2020
7.80
 1,000 7.88 7.88 7.80 0 0 0
20/02/2020
7.88
 900 7.88 7.88 7.88 0 0 0
19/02/2020
7.88
 0 7.88 7.88 7.88 0 0 0
18/02/2020
7.88
 0 7.88 7.88 7.88 0 0 0
17/02/2020
7.88
 1,000 7.80 7.88 7.88 0 0 0
14/02/2020
7.80
 0 7.80 7.80 7.80 0 0 0
13/02/2020
7.80
 20 8.15 8.15 7.80 0 0 0
12/02/2020
8.15
 4,920 8.15 8.15 8.15 0 0 0
11/02/2020
8.15
 1,480 8.15 8.15 8.15 0 0 0
10/02/2020
8.15
 100 7.65 8.15 7.65 0 0 0
07/02/2020
7.65
 4,470 7.73 8.23 7.65 0 0 0
06/02/2020
7.73
 60 8.23 8.23 7.73 0 0 0
05/02/2020
8.23
 2,420 8.82 9.40 8.23 0 0 0
04/02/2020
8.82
 100 9.44 9.44 8.82 0 0 0
03/02/2020
9.44
 40 8.90 9.44 8.31 0 0 0
31/01/2020
8.90
 60 9.56 9.56 8.90 0 0 0
30/01/2020
9.56
 0 9.56 9.56 9.56 0 0 0
22/01/2020
9.56
 0 9.56 9.56 9.56 0 0 0
21/01/2020
9.56
 0 9.56 9.56 9.56 0 0 0
20/01/2020
9.56
 0 9.56 9.56 9.56 0 0 0
17/01/2020
9.56
 10 10.26 10.26 9.56 0 0 0
16/01/2020
10.26
 10 9.64 10.26 10.26 0 0 0
15/01/2020
9.64
 0 9.64 9.64 9.64 0 0 0
14/01/2020
9.64
 0 9.64 9.64 9.64 0 0 0
13/01/2020
9.64
 160 9.05 9.68 8.43 0 0 0
10/01/2020
9.05
 10 8.47 9.05 9.05 0 0 0
09/01/2020
8.47
 360 7.92 8.47 7.37 0 0 0
08/01/2020
7.92
 1,920 7.41 7.92 6.90 0 0 0
07/01/2020
7.41
 0 7.41 7.41 7.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |