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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |