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% 288,300 -3,700 0
8.63
9.88
8.80
2 tháng
(2026-05-29) 		0.12 1.38% 330,600 -8,900 0
8.55
9.88
8.80
3 tháng
(2026-04-29) 		0.14 1.62% 408,400 -8,900 0
8.55
9.88
8.80
6 tháng
(2026-01-29) 		-0.44 -4.76% 962,200 -16,800 -0.1
8.20
9.88
8.80
12 tháng
(2025-08-04) 		-0.20 -2.22% 5,329,300 7,400 0.1
8.20
13.30
8.80
24 tháng
(2024-08-07) 		-0.15 -1.63% 5,693,900 12,600 0.2
7.63
13.30
8.80
36 tháng
(2023-08-14) 		-0.01 -0.13% 6,555,100 -147,400 -1.4
7.63
13.30
8.80
60 tháng
(2021-08-23) 		-3.31 -27.33% 9,294,600 -141,950 -0.1
6.99
13.91
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
8.59
 300 8.64 8.64 8.59 0 0 0
07/03/2024
8.64
 2,600 8.50 8.64 8.32 0 0 0
06/03/2024
8.68
 0 8.68 8.68 8.68 0 0 0
05/03/2024
8.68
 2,100 8.59 8.68 8.59 0 0 0
04/03/2024
8.68
 200 8.68 8.68 8.68 0 0 0
01/03/2024
8.71
 2,000 8.66 8.71 8.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |