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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |