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)
01/08/2024
8.95
 0 8.95 8.95 8.95 0 0 0
31/07/2024
8.95
 0 8.95 8.95 8.95 0 0 0
30/07/2024
8.95
 0 8.95 8.95 8.95 0 0 0
29/07/2024
8.95
 5,300 8.84 8.95 8.84 0 0 0
26/07/2024
8.86
 100 8.86 8.86 8.86 0 0 0
25/07/2024
8.67
 500 8.68 8.68 8.67 0 0 0
24/07/2024
8.59
 1,200 8.50 8.59 7.97 0 0 0
23/07/2024
8.55
 600 8.55 8.55 8.55 0 0 0
22/07/2024
8.54
 2,600 8.54 8.54 8.50 0 0 0
19/07/2024
8.68
 300 8.68 8.68 8.68 0 0 0
18/07/2024
8.68
 2,400 8.50 8.86 8.50 0 0 0
17/07/2024
8.50
 3,000 8.50 8.50 8.45 0 0 0
16/07/2024
8.67
 4,500 8.44 8.68 8.44 0 0 0
15/07/2024
8.67
 100 8.67 8.67 8.67 0 0 0
12/07/2024
8.63
 3,200 8.41 8.68 8.41 0 0 0
11/07/2024
8.70
 0 8.70 8.70 8.70 0 0 0
10/07/2024
8.70
 4,200 8.63 8.71 8.63 0 0 0
09/07/2024
8.63
 0 8.63 8.63 8.63 0 0 0
08/07/2024
8.63
 4,400 8.62 8.64 8.08 0 0 0
05/07/2024
8.62
 4,800 8.36 8.62 8.36 0 0 0
04/07/2024
8.64
 2,800 8.42 8.66 8.42 0 100 -0.0
03/07/2024
8.41
 4,600 8.50 8.50 8.41 0 0 0
02/07/2024
8.50
 200 8.51 8.51 8.50 100 0 0.0
01/07/2024
8.66
 2,300 8.83 8.83 8.32 0 0 0
28/06/2024
8.84
 400 8.59 8.85 8.59 0 0 0
27/06/2024
8.94
 100 8.94 8.94 8.94 0 0 0
26/06/2024
8.60
 7,300 8.64 8.64 8.60 0 0 0
25/06/2024
8.81
 3,500 8.90 8.93 8.81 0 0 0
24/06/2024
8.61
 5,900 8.86 8.86 8.61 0 0 0
21/06/2024
8.90
 4,300 8.88 8.90 8.63 0 0 0
20/06/2024
8.88
 12,500 8.77 8.90 8.60 0 0 0
19/06/2024
8.77
 28,800 8.77 8.79 8.70 0 0 0
18/06/2024
9.35
 12,000 9.48 9.48 8.71 0 0 0
17/06/2024
9.26
 33,000 9.57 9.80 9.04 0 0 0
14/06/2024
9.26
 38,700 9.26 9.26 9.26 0 2,400 -0.0
13/06/2024
8.68
 21,800 8.22 8.68 8.22 0 2,900 -0.0
12/06/2024
8.11
 400 8.11 8.11 8.11 0 0 0
11/06/2024
8.19
 9,200 8.15 8.19 8.15 0 0 0
10/06/2024
8.14
 6,200 8.14 8.14 8.14 0 0 0
07/06/2024
8.14
 200 8.14 8.14 8.14 0 0 0
06/06/2024
8.23
 1,000 8.07 8.23 8.07 0 0 0
05/06/2024
8.23
 300 8.23 8.23 8.23 0 0 0
04/06/2024
8.23
 0 8.23 8.23 8.23 0 0 0
03/06/2024
8.23
 900 8.14 8.23 8.14 0 0 0
31/05/2024
8.14
 2,600 8.11 8.14 8.10 0 0 0
30/05/2024
8.10
 8,200 8.29 8.29 8.10 0 0 0
29/05/2024
8.29
 1,100 8.53 8.53 8.29 0 0 0
28/05/2024
8.29
 100 8.29 8.29 8.29 0 0 0
27/05/2024
8.29
 500 8.66 8.66 8.29 0 0 0
24/05/2024
8.41
 100 8.41 8.41 8.41 0 0 0
23/05/2024
8.50
 0 8.50 8.50 8.50 0 0 0
22/05/2024
8.50
 11,200 8.50 8.50 8.50 0 0 0
21/05/2024
8.32
 1,000 8.32 8.32 8.32 0 0 0
20/05/2024
8.23
 500 8.19 8.23 8.19 0 0 0
17/05/2024
8.44
 0 8.44 8.44 8.44 0 0 0
16/05/2024
8.44
 3,600 8.19 8.45 8.14 0 0 0
15/05/2024
8.23
 2,600 8.10 8.23 8.10 0 0 0
14/05/2024
8.48
 300 8.48 8.48 8.48 0 0 0
13/05/2024
8.50
 2,600 8.41 8.50 8.05 0 0 0
10/05/2024
8.45
 100 8.45 8.45 8.45 0 0 0
09/05/2024
8.36
 4,400 8.36 8.45 8.36 2,400 0 0.0
08/05/2024
8.36
 1,700 8.32 8.40 7.78 0 0 0
07/05/2024
8.13
 9,400 8.13 8.16 8.13 0 2,500 -0.0
06/05/2024
7.73
 1,500 7.70 7.96 7.70 0 0 0
03/05/2024
7.69
 2,500 7.78 7.78 7.69 0 0 0
02/05/2024
7.69
 1,000 7.69 7.70 7.69 0 0 0
26/04/2024
7.74
 800 7.84 7.84 7.74 0 0 0
25/04/2024
7.84
 5,300 7.84 7.84 7.84 0 0 0
24/04/2024
7.83
 0 7.83 7.83 7.83 0 0 0
23/04/2024
7.83
 100 7.83 7.83 7.83 0 0 0
22/04/2024
7.83
 100 7.83 7.83 7.83 0 0 0
19/04/2024
7.83
 7,000 7.84 7.84 7.83 0 0 0
17/04/2024
7.81
 1,000 8.32 8.41 7.81 0 0 0
16/04/2024
8.32
 2,700 8.50 8.50 7.74 0 0 0
15/04/2024
8.08
 1,400 8.14 8.50 8.08 0 0 0
12/04/2024
8.32
 0 8.32 8.32 8.32 0 0 0
11/04/2024
8.32
 700 8.06 8.32 8.06 0 0 0
10/04/2024
8.48
 300 8.48 8.48 8.48 0 0 0
09/04/2024
8.50
 10,400 8.41 8.50 8.32 2,500 0 0.0
08/04/2024
8.77
 6,200 8.59 8.84 8.54 0 0 0
05/04/2024
8.84
 15,400 8.80 8.84 8.80 0 0 0
04/04/2024
8.84
 1,100 8.84 8.84 8.84 0 0 0
03/04/2024
8.87
 10,900 8.86 8.95 8.86 0 0 0
02/04/2024
8.72
 20,600 8.77 9.17 8.63 0 0 0
01/04/2024
8.62
 1,300 8.14 8.62 8.14 0 0 0
29/03/2024
8.54
 4,700 8.54 8.54 8.50 0 0 0
28/03/2024
8.54
 2,900 8.50 8.63 8.50 0 0 0
27/03/2024
8.50
 400 8.50 8.50 8.50 0 0 0
26/03/2024
8.50
 8,800 8.77 8.77 8.50 0 0 0
25/03/2024
8.50
 1,200 8.50 8.50 8.50 0 0 0
22/03/2024
8.50
 700 8.50 8.50 8.50 0 0 0
21/03/2024
8.50
 1,800 8.50 8.50 8.50 0 0 0
20/03/2024
8.50
 10,000 8.50 8.50 8.50 0 0 0
19/03/2024
8.59
 800 8.41 8.59 8.41 0 0 0
18/03/2024
8.50
 100 8.50 8.50 8.50 0 0 0
15/03/2024
8.50
 200 8.50 8.50 8.50 0 0 0
14/03/2024
8.41
 2,100 8.41 8.41 8.41 0 0 0
13/03/2024
8.28
 1,900 8.15 8.65 8.15 0 0 0
12/03/2024
8.63
 1,100 8.27 8.63 8.25 0 0 0
11/03/2024
8.58
 700 8.58 8.58 8.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |