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)
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
29/02/2024
8.68
 600 8.53 8.69 8.53 0 0 0
28/02/2024
8.77
 3,800 8.51 8.77 8.51 0 0 0
27/02/2024
8.68
 300 8.68 8.68 8.68 0 100 -0.0
26/02/2024
8.90
 6,200 9.04 9.04 8.50 0 5,500 -0.1
23/02/2024
8.50
 109,200 8.50 8.94 8.50 2,900 108,200 -1.0
22/02/2024
8.95
 1,200 8.94 8.95 8.94 0 1,100 -0.0
21/02/2024
8.95
 400 8.95 8.95 8.95 0 0 0
20/02/2024
8.95
 300 8.95 8.95 8.77 0 200 -0.0
19/02/2024
8.95
 5,400 8.77 9.12 8.77 0 5,100 -0.1
16/02/2024
8.77
 3,300 8.77 8.77 8.77 0 1,500 -0.0
15/02/2024
8.76
 0 8.76 8.76 8.76 0 0 0
07/02/2024
8.76
 1,900 8.77 8.77 8.76 0 1,800 -0.0
06/02/2024
8.59
 100 8.59 8.59 8.59 0 0 0
05/02/2024
8.61
 0 8.61 8.61 8.61 0 0 0
02/02/2024
8.61
 200 8.61 8.61 8.61 0 0 0
01/02/2024
8.68
 9,100 8.68 8.69 8.68 0 5,000 -0.0
31/01/2024
8.70
 1,300 9.21 9.21 8.70 0 0 0
30/01/2024
8.95
 0 8.95 8.95 8.95 0 0 0
29/01/2024
8.95
 2,100 8.95 8.95 8.95 0 0 0
26/01/2024
9.04
 7,100 8.63 9.04 8.63 0 4,200 -0.0
25/01/2024
8.99
 0 8.99 8.99 8.99 0 0 0
24/01/2024
8.99
 19,200 9.08 9.08 8.99 100 17,000 -0.2
23/01/2024
9.04
 100 9.04 9.04 9.04 0 0 0
22/01/2024
9.35
 5,000 9.35 9.35 9.35 0 5,000 -0.1
19/01/2024
9.35
 0 9.35 9.35 9.35 0 0 0
18/01/2024
9.35
 200 9.44 9.44 9.35 0 0 0
17/01/2024
9.39
 5,000 9.39 9.39 9.39 0 5,000 -0.1
16/01/2024
9.26
 300 9.30 9.30 9.26 0 0 0
15/01/2024
9.84
 1,900 9.66 9.84 9.66 0 0 0
12/01/2024
9.39
 5,200 9.30 9.48 9.30 0 0 0
11/01/2024
9.04
 2,200 9.30 9.30 9.04 0 0 0
10/01/2024
9.26
 0 9.26 9.26 9.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |