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

9.29
0.04
(0.43%)
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
(2025-12-29) 		-0.10 -1.08% 416,800 6,000 0.1
9.12
9.56
9.25
2 tháng
(2025-11-28) 		0.01 0.11% 1,341,100 14,000 0.1
9.06
11.80
9.25
3 tháng
(2025-10-29) 		-0.98 -9.70% 1,756,300 14,000 0.1
9.06
11.80
9.25
6 tháng
(2025-07-31) 		-0.08 -0.87% 4,346,100 24,200 0.3
9
13.30
9.25
12 tháng
(2025-02-03) 		1.12 13.93% 4,589,400 26,500 0.3
7.73
13.30
9.25
24 tháng
(2024-02-07) 		0.36 4.13% 5,257,900 -94,100 -0.9
7.63
13.30
9.25
36 tháng
(2023-02-13) 		1.76 23.89% 5,910,800 -128,600 -1.1
7.35
13.30
9.25
60 tháng
(2021-02-22) 		-2.43 -21.03% 12,521,900 -132,350 -0.1
6.99
14.83
9.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2024
9.26
 0 9.26 9.26 9.26 0 0 0
08/01/2024
9.26
 800 9.26 9.26 9.26 0 0 0
05/01/2024
9.26
 600 9.44 9.44 9.26 0 0 0
04/01/2024
9.44
 1,200 9.44 9.48 9.44 0 0 0
03/01/2024
9.39
 100 9.39 9.39 9.39 0 0 0
02/01/2024
9.35
 100 9.35 9.35 9.35 0 0 0
29/12/2023
9.26
 400 9.84 9.84 9.26 0 0 0
28/12/2023
9.84
 13,000 9.44 10.02 9.44 0 0 0
27/12/2023
9.44
 3,400 8.86 9.44 8.68 0 0 0
26/12/2023
8.86
 100 9.48 9.48 8.86 0 0 0
25/12/2023
9.48
 800 8.99 9.48 9.48 0 0 0
22/12/2023
8.99
 200 9.57 9.57 8.99 0 0 0
21/12/2023
9.57
 100 8.95 9.57 9.57 0 0 0
20/12/2023
8.95
 600 8.95 8.95 8.90 0 0 0
19/12/2023
8.95
 400 9.57 9.57 8.95 0 0 0
18/12/2023
9.57
 3,900 9.04 9.66 9.39 0 0 0
15/12/2023
9.04
 1,100 9.26 9.26 9.04 0 0 0
14/12/2023
9.26
 600 9.84 9.84 9.26 0 0 0
13/12/2023
9.84
 1,000 9.84 9.89 9.66 0 0 0
12/12/2023
9.84
 300 10.20 10.20 9.84 0 0 0
11/12/2023
10.20
 7,200 9.57 10.20 9.21 0 0 0
08/12/2023
9.57
 8,500 8.95 9.57 8.95 0 0 0
07/12/2023
8.95
 2,800 8.86 8.95 8.80 0 0 0
06/12/2023
8.86
 0 8.86 8.86 8.86 0 0 0
05/12/2023
8.86
 0 8.86 8.86 8.86 0 0 0
04/12/2023
8.86
 300 8.54 8.86 8.59 0 0 0
01/12/2023
8.54
 1,500 8.41 8.54 8.54 0 0 0
30/11/2023
8.41
 4,900 8.68 8.68 8.41 0 0 0
29/11/2023
8.68
 200 8.68 8.68 8.68 0 0 0
28/11/2023
8.68
 1,500 8.68 8.68 8.68 0 0 0
24/11/2023
8.68
 0 8.68 8.68 8.68 0 0 0
23/11/2023
8.68
 1,000 8.50 8.68 8.59 0 0 0
22/11/2023
8.50
 0 8.50 8.50 8.50 0 0 0
21/11/2023
8.50
 0 8.50 8.50 8.50 0 0 0
20/11/2023
8.50
 0 8.50 8.50 8.50 0 0 0
17/11/2023
8.50
 0 8.50 8.50 8.50 0 0 0
16/11/2023
8.50
 0 8.50 8.50 8.50 0 0 0
15/11/2023
8.50
 0 8.50 8.50 8.50 0 0 0
14/11/2023
8.50
 400 8.33 8.77 8.50 0 0 0
13/11/2023
8.33
 1,100 8.76 8.76 8.19 0 0 0
10/11/2023
8.76
 0 8.76 8.76 8.76 0 0 0
09/11/2023
8.76
 500 8.76 8.76 8.76 0 0 0
08/11/2023
8.76
 1,600 8.68 8.76 8.42 0 0 0
07/11/2023
8.68
 100 8.68 8.68 8.68 0 0 0
06/11/2023
8.68
 300 8.68 8.68 8.68 0 0 0
03/11/2023
8.68
 1,500 8.50 8.68 8.50 0 0 0
01/11/2023
8.50
 100 8.50 8.50 8.50 0 0 0
31/10/2023
8.50
 4,200 8.76 8.76 8.37 0 0 0
30/10/2023
8.76
 0 8.76 8.76 8.76 0 0 0
26/10/2023
8.76
 21,300 8.70 8.76 8.41 0 0 0
25/10/2023
8.70
 6,000 8.50 8.70 8.50 0 0 0
24/10/2023
8.50
 900 8.50 8.50 8.45 0 0 0
23/10/2023
8.50
 300 8.94 8.94 8.50 0 0 0
20/10/2023
8.94
 0 8.94 8.94 8.94 0 0 0
19/10/2023
8.94
 0 8.94 8.94 8.94 0 0 0
18/10/2023
8.94
 0 8.94 8.94 8.94 0 0 0
17/10/2023
8.94
 4,300 8.93 8.94 8.77 0 0 0
16/10/2023
8.93
 700 8.61 8.93 8.68 0 0 0
13/10/2023
8.61
 5,500 8.94 8.94 8.50 0 0 0
12/10/2023
8.94
 3,800 8.79 8.95 8.87 0 0 0
11/10/2023
8.79
 100 8.86 8.86 8.79 0 0 0
10/10/2023
8.86
 1,000 8.83 8.86 8.86 0 0 0
09/10/2023
8.83
 5,200 8.84 8.84 8.68 0 0 0
06/10/2023
8.84
 500 8.42 8.84 8.84 0 0 0
05/10/2023
8.42
 1,200 8.50 8.50 8.42 0 0 0
04/10/2023
8.50
 500 8.53 8.53 8.50 0 0 0
03/10/2023
8.53
 17,200 7.97 8.53 8.33 0 0 0
02/10/2023
7.97
 300 8.50 8.53 7.97 0 0 0
29/09/2023
8.50
 600 8.79 8.79 8.47 0 0 0
28/09/2023
8.79
 8,800 8.79 9.39 8.78 0 0 0
27/09/2023
8.79
 4,200 8.41 8.79 8.41 0 0 0
26/09/2023
8.41
 3,100 8.37 8.41 8.39 0 0 0
25/09/2023
8.37
 5,200 8.42 8.93 8.37 0 0 0
22/09/2023
8.42
 12,600 8.86 8.86 8.42 0 400 -0.0
21/09/2023
8.86
 1,300 8.86 8.86 8.86 0 0 0
20/09/2023
8.86
 4,300 8.69 8.86 8.46 0 0 0
19/09/2023
8.69
 0 8.69 8.69 8.69 0 0 0
18/09/2023
8.69
 1,400 8.68 8.69 8.69 0 0 0
15/09/2023
8.68
 1,600 8.68 9.12 8.68 0 0 0
14/09/2023
8.68
 2,700 8.60 9.12 8.68 0 0 0
13/09/2023
8.60
 200 8.57 8.81 8.60 0 0 0
12/09/2023
8.57
 4,200 8.80 8.80 8.57 0 0 0
11/09/2023
8.80
 1,100 8.81 8.81 8.80 0 0 0
08/09/2023
8.81
 6,100 8.54 8.85 8.54 0 0 0
07/09/2023
8.54
 6,400 8.77 8.77 8.46 0 0 0
06/09/2023
8.77
 5,400 8.81 8.81 8.50 0 0 0
05/09/2023
8.81
 300 8.82 8.82 8.81 0 0 0
31/08/2023
8.82
 9,300 8.50 8.82 7.91 0 0 0
30/08/2023
8.50
 0 8.50 8.50 8.50 0 0 0
29/08/2023
8.50
 0 8.50 8.50 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |