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)
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
28/08/2023
8.50
 1,000 8.50 8.50 8.50 0 0 0
25/08/2023
8.50
 2,700 8.50 8.50 8.50 0 0 0
24/08/2023
8.50
 2,500 8.32 8.50 8.32 0 0 0
23/08/2023
8.32
 1,000 8.32 8.32 8.32 0 0 0
22/08/2023
8.32
 200 8.32 8.32 8.32 0 0 0
21/08/2023
8.32
 11,900 8.38 8.38 8.32 0 0 0
18/08/2023
8.38
 1,700 8.93 8.93 8.36 0 0 0
17/08/2023
8.93
 0 8.93 8.93 8.93 0 0 0
16/08/2023
8.93
 1,600 8.81 8.93 8.50 0 0 0
15/08/2023
8.81
 2,100 8.81 8.81 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |