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

8.50
0.07
(0.83%)
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
(2026-02-11) 		-0.47 -5.28% 183,800 -8,600 -0.1
8.20
9.19
8.50
2 tháng
(2026-01-12) 		-1.02 -10.79% 646,500 -7,600 -0.1
8.20
9.45
8.50
3 tháng
(2025-12-15) 		-1.08 -11.36% 948,500 -6,100 -0.1
8.20
9.80
8.50
6 tháng
(2025-09-15) 		-3.62 -30.04% 4,102,000 1,400 0.0
8.20
13.20
8.50
12 tháng
(2025-03-18) 		-0.05 -0.54% 4,839,300 10,600 0.1
8.03
13.30
8.50
24 tháng
(2024-03-25) 		-0.07 -0.81% 5,407,800 12,900 0.1
7.63
13.30
8.50
36 tháng
(2023-03-29) 		0.72 9.33% 6,133,800 -142,200 -1.3
7.57
13.30
8.50
60 tháng
(2021-04-08) 		-2.96 -26% 11,765,600 -146,650 -0.2
6.99
14.83
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2017
12.34
 20 13.16 13.16 12.34 0 0 0
16/05/2017
13.16
 0 13.16 13.16 13.16 0 0 0
15/05/2017
13.16
 100 13.16 13.16 13.16 100 0 0.0
12/05/2017
13.16
 150 13.16 13.16 12.34 0 0 0
11/05/2017
13.16
 0 13.16 13.16 13.16 0 0 0
10/05/2017
13.16
 740 13.16 13.16 12.34 0 0 0
09/05/2017
13.16
 510 13.10 13.16 12.34 0 0 0
08/05/2017
13.10
 60 12.53 13.10 12.34 40 0 0.0
05/05/2017
12.53
 1,870 12.53 13.16 12.34 40 0 0.0
04/05/2017
12.53
 30 12.47 12.53 12.34 20 0 0.0
03/05/2017
12.47
 1,010 12.53 12.53 12.28 0 0 0
28/04/2017
12.53
 2,060 12.53 12.53 12.22 0 0 0
27/04/2017
12.53
 1,060 12.78 12.78 12.22 0 0 0
26/04/2017
12.78
 0 12.78 12.78 12.78 0 0 0
25/04/2017
12.78
 10 12.72 12.78 12.78 0 0 0
24/04/2017
12.72
 420 12.22 12.72 12.47 0 0 0
21/04/2017
12.22
 2,000 12.53 12.53 12.22 1,840 0 0.0
20/04/2017
12.53
 1,770 12.22 12.53 12.22 1,760 0 0.0
19/04/2017
12.22
 1,650 12.53 12.53 12.22 0 0 0
18/04/2017
12.53
 120 12.53 12.53 12.53 0 0 0
17/04/2017
12.53
 1,920 12.66 12.66 11.84 10 0 0.0
14/04/2017
12.66
 210 12.53 12.66 12.41 100 0 0.0
13/04/2017
12.53
 730 12.41 12.63 12.22 0 0 0
12/04/2017
12.41
 740 12.53 12.69 12.00 100 0 0.0
11/04/2017
12.53
 510 12.72 12.72 12.28 0 0 0
10/04/2017
12.72
 1,100 12.53 12.81 12.53 0 0 0
07/04/2017
12.53
 370 12.53 13.10 12.09 0 0 0
05/04/2017
12.53
 210 12.53 12.53 12.34 0 0 0
04/04/2017
12.53
 10 12.53 12.53 12.53 0 0 0
03/04/2017
12.53
 2,910 12.84 12.84 12.22 0 0 0
31/03/2017
12.84
 11,900 12.22 12.84 12.66 0 0 0
30/03/2017
12.22
 210 12.84 12.84 12.09 0 0 0
29/03/2017
12.84
 10 12.53 12.84 12.84 0 0 0
28/03/2017
12.53
 520 12.53 12.53 12.16 0 0 0
27/03/2017
12.53
 810 12.34 12.53 12.00 0 0 0
24/03/2017
12.34
 920 12.53 12.53 12.09 0 0 0
23/03/2017
12.53
 5,040 13.16 13.16 12.53 0 10 -0.0
22/03/2017
13.16
 4,050 13.47 13.47 13.16 4,000 0 0.1
21/03/2017
13.47
 150 13.41 13.47 12.53 0 100 -0.0
20/03/2017
13.41
 970 13.60 13.60 13.41 0 0 0
17/03/2017
13.60
 1,040 13.66 13.66 13.50 0 0 0
16/03/2017
13.66
 0 13.66 13.66 13.66 0 0 0
15/03/2017
13.66
 0 13.66 13.66 13.66 0 0 0
14/03/2017
13.66
 0 13.66 13.66 13.66 0 0 0
13/03/2017
13.66
 2,060 13.16 13.66 13.16 2,050 0 0.0
10/03/2017
13.16
 4,050 13.16 13.16 13.16 4,000 0 0.1
09/03/2017
13.16
 60 13.16 13.16 13.16 0 0 0
08/03/2017
13.16
 4,200 12.88 13.16 12.84 4,000 0 0.1
07/03/2017
12.88
 0 12.88 12.88 12.88 0 0 0
06/03/2017
12.88
 4,020 13.16 13.16 12.88 4,000 0 0.1
03/03/2017
13.16
 730 13.16 13.16 13.16 730 0 0.0
02/03/2017
13.16
 500 13.16 13.16 13.16 500 0 0.0
01/03/2017
13.16
 2,260 13.60 13.60 12.69 0 0 0
28/02/2017
13.60
 3,750 13.60 13.66 13.60 3,740 1,000 0.1
27/02/2017
13.60
 0 13.60 13.60 13.60 0 0 0
24/02/2017
13.60
 1,530 13.60 13.66 13.60 1,460 0 0.0
23/02/2017
13.60
 4,510 13.60 13.69 13.60 4,500 0 0.1
22/02/2017
13.60
 4,130 13.60 13.60 13.60 4,130 600 0.1
21/02/2017
13.60
 1,990 13.60 13.72 13.47 1,980 0 0.0
20/02/2017
13.60
 5,310 13.03 13.60 13.41 5,300 0 0.1
17/02/2017
13.03
 8,970 13.60 13.72 12.84 6,000 700 0.1
16/02/2017
13.60
 5,100 13.60 13.60 13.10 5,000 4,260 0.0
15/02/2017
13.60
 3,850 13.60 13.72 13.60 3,810 0 0.1
14/02/2017
13.60
 170 13.41 13.60 12.84 0 0 0
13/02/2017
13.41
 20 13.53 13.78 13.41 10 0 0.0
10/02/2017
13.53
 10 13.53 13.53 13.53 10 0 0.0
09/02/2017
13.53
 2,310 12.91 13.53 12.66 1,260 0 0.0
08/02/2017
12.91
 630 12.97 13.03 12.91 320 0 0.0
07/02/2017
12.97
 150 13.03 13.03 12.53 10 0 0.0
06/02/2017
13.03
 4,990 12.91 13.03 12.91 4,490 0 0.1
03/02/2017
12.91
 120 13.66 13.78 12.91 0 0 0
02/02/2017
13.66
 10 12.88 13.66 13.66 0 0 0
25/01/2017
12.88
 4,510 12.84 13.47 12.78 4,100 0 0.1
24/01/2017
12.84
 1,860 12.84 12.84 11.97 10 0 0.0
23/01/2017
12.84
 4,110 12.22 13.03 12.22 4,080 0 0.1
20/01/2017
12.22
 5,210 12.22 12.22 11.59 5,000 0 0.1
19/01/2017
12.22
 200 11.90 12.22 12.22 200 0 0.0
18/01/2017
11.90
 400 12.53 12.53 11.90 0 0 0
17/01/2017
12.53
 3,240 12.16 12.53 11.59 3,000 0 0.1
16/01/2017
12.16
 3,050 12.16 12.16 12.16 3,000 0 0.1
13/01/2017
12.16
 3,100 12.22 12.22 12.16 3,000 0 0.1
12/01/2017
12.22
 4,500 11.59 12.22 11.97 3,000 0 0.1
11/01/2017
11.59
 3,020 11.53 12.22 11.59 3,000 0 0.1
10/01/2017
11.53
 3,110 11.53 11.53 11.28 3,000 0 0.1
09/01/2017
11.53
 3,130 11.59 11.90 11.53 2,670 0 0.0
06/01/2017
11.59
 20 11.53 11.59 11.34 0 0 0
05/01/2017
11.53
 3,340 11.31 11.59 11.31 3,000 0 0.1
04/01/2017
11.31
 3,310 11.59 11.59 11.31 3,000 0 0.1
03/01/2017
11.59
 10 11.28 11.59 11.59 0 0 0
30/12/2016
11.28
 0 11.28 11.28 11.28 0 0 0
29/12/2016
11.28
 60 11.34 11.65 11.28 0 0 0
28/12/2016
11.34
 0 11.34 11.34 11.34 0 0 0
27/12/2016
11.34
 2,570 11.34 11.53 10.84 2,000 0 0.0
26/12/2016
11.34
 5,020 10.90 11.34 11.28 5,000 500 0.1
23/12/2016
10.90
 7,660 11.53 11.53 10.90 6,000 400 0.1
22/12/2016
11.53
 5,550 11.72 11.72 11.03 5,000 0 0.1
21/12/2016
11.72
 520 11.15 11.84 10.40 0 0 0
20/12/2016
11.15
 8,420 11.72 11.72 10.90 3,000 0 0.1
19/12/2016
11.72
 11,060 11.78 11.78 10.97 3,000 0 0.1
16/12/2016
11.78
 10,840 11.44 12.22 10.84 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |