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

8.66
-0.25
(-2.81%)
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
(2026-03-30) 		0.38 4.45% 218,700 5,700 0
8.45
9.20
8.66
2 tháng
(2026-03-02) 		-0.09 -1% 391,800 -1,700 -0.1
8.20
9.20
8.66
3 tháng
(2026-01-29) 		-0.33 -3.57% 556,600 -7,900 -0.1
8.20
9.25
8.66
6 tháng
(2025-10-31) 		-1.24 -12.22% 2,276,400 6,100 0.0
8.20
11.80
8.66
12 tháng
(2025-05-05) 		0.44 5.24% 5,035,300 19,400 0.1
8.20
13.30
8.66
24 tháng
(2024-05-09) 		0.55 6.52% 5,560,800 18,600 0.1
7.63
13.30
8.66
36 tháng
(2023-05-15) 		1.24 16.20% 6,341,300 -137,500 -1.4
7.57
13.30
8.66
60 tháng
(2021-05-25) 		-3.42 -27.73% 10,340,400 -140,350 -0.2
6.99
13.91
8.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2023
8.52
 0 8.52 8.52 8.52 0 0 0
03/07/2023
8.52
 100 8.95 8.95 8.52 0 0 0
30/06/2023
8.95
 300 8.95 8.95 8.95 0 0 0
29/06/2023
8.95
 0 8.95 8.95 8.95 0 0 0
28/06/2023
8.95
 1,100 8.73 8.95 8.73 0 0 0
27/06/2023
8.73
 2,600 8.48 8.78 8.48 0 0 0
26/06/2023
8.48
 13,100 8.27 8.69 8.28 0 0 0
23/06/2023
8.27
 1,800 8.27 8.28 8.27 0 0 0
22/06/2023
8.27
 2,500 8.22 8.43 8.22 0 0 0
21/06/2023
8.22
 100 8.18 8.22 8.22 0 0 0
20/06/2023
8.18
 800 8.20 8.20 8.18 0 0 0
19/06/2023
8.20
 5,000 8.08 8.20 8.08 0 0 0
16/06/2023
8.08
 3,700 8.08 8.08 8.08 0 0 0
15/06/2023
8.08
 100 8.16 8.16 8.08 0 0 0
14/06/2023
8.16
 2,300 8.05 8.16 8.01 0 0 0
13/06/2023
8.05
 1,800 8.00 8.14 8.01 0 0 0
12/06/2023
8.00
 4,300 7.95 8.00 7.92 0 0 0
09/06/2023
7.95
 400 8.00 8.00 7.76 0 0 0
08/06/2023
8.00
 100 7.92 8.00 8.00 0 0 0
07/06/2023
7.92
 3,600 7.86 8.06 7.77 0 0 0
06/06/2023
7.86
 1,900 8.07 8.07 7.58 0 0 0
05/06/2023
8.07
 100 7.99 8.07 8.07 0 0 0
02/06/2023
7.99
 2,100 7.78 8.01 7.98 0 0 0
01/06/2023
7.78
 1,400 7.78 7.80 7.78 0 0 0
31/05/2023
7.78
 1,200 7.72 7.78 7.67 0 0 0
30/05/2023
7.72
 100 7.71 7.72 7.72 0 0 0
29/05/2023
7.71
 900 7.75 7.75 7.71 0 0 0
26/05/2023
7.75
 300 7.84 7.86 7.75 0 0 0
25/05/2023
7.84
 1,100 7.96 7.96 7.51 0 0 0
24/05/2023
7.96
 100 7.57 7.96 7.96 0 0 0
23/05/2023
7.57
 2,900 7.90 7.90 7.54 0 0 0
22/05/2023
7.90
 0 7.94 7.90 7.90 0 0 0
19/05/2023
7.94
 100 7.67 7.94 7.94 0 0 0
18/05/2023
7.67
 0 7.67 7.67 7.67 0 0 0
17/05/2023
7.67
 1,500 7.67 7.67 7.67 0 0 0
16/05/2023
7.67
 200 7.67 7.67 7.67 0 0 0
15/05/2023
7.67
 0 7.67 7.67 7.67 0 0 0
12/05/2023
7.67
 2,200 7.67 8.01 7.51 0 0 0
11/05/2023
7.67
 100 7.67 7.67 7.67 0 0 0
10/05/2023
7.67
 0 7.67 7.67 7.67 0 0 0
09/05/2023
7.67
 0 7.67 7.67 7.67 0 0 0
08/05/2023
7.67
 1,300 7.67 7.68 7.67 0 0 0
05/05/2023
7.67
 300 7.67 7.67 7.50 0 0 0
04/05/2023
7.67
 300 7.69 7.69 7.46 0 0 0
28/04/2023
7.69
 200 7.84 7.84 7.69 0 0 0
27/04/2023
7.84
 0 7.84 7.84 7.84 0 0 0
26/04/2023
7.84
 4,000 7.67 7.92 7.80 0 0 0.0
25/04/2023
7.67
 8,900 7.76 7.76 7.67 0 0 0.0
24/04/2023
7.76
 500 7.75 7.76 7.76 0 0 0.0
21/04/2023
7.75
 500 7.92 7.92 7.75 0 0 0.0
20/04/2023
7.92
 600 7.92 7.92 7.88 0 0 0
19/04/2023
7.92
 500 7.75 7.92 7.92 0 0 0.0
18/04/2023
7.75
 800 7.80 7.80 7.75 0 0 0.0
17/04/2023
7.80
 600 7.84 7.84 7.75 0 0 0.0
14/04/2023
7.84
 500 7.86 7.87 7.84 0 0 0.0
13/04/2023
7.86
 100 7.86 7.86 7.86 0 0 0.0
12/04/2023
7.86
 400 7.87 7.87 7.86 0 0 0
11/04/2023
7.87
 100 7.88 7.88 7.87 0 0 0.0
10/04/2023
7.88
 1,100 7.89 7.91 7.62 0 0 0.0
07/04/2023
7.89
 19,100 7.89 7.92 7.67 1,000 0 0.0
06/04/2023
7.89
 200 7.88 7.89 7.75 0 0 0
05/04/2023
7.88
 200 7.91 7.91 7.88 0 0 0
04/04/2023
7.91
 17,900 7.84 7.91 7.75 0 0 0
03/04/2023
7.84
 1,800 7.86 7.86 7.67 0 0 0
31/03/2023
7.86
 300 7.90 7.90 7.44 0 0 0
30/03/2023
7.90
 400 7.71 7.90 7.68 0 0 0
29/03/2023
7.71
 2,000 7.87 7.92 7.71 0 0 0
28/03/2023
7.87
 700 7.68 7.87 7.87 0 0 0
27/03/2023
7.68
 800 7.92 7.92 7.50 0 0 0
24/03/2023
7.92
 100 7.75 7.92 7.92 0 0 0
23/03/2023
7.75
 200 7.75 7.75 7.75 0 0 0
22/03/2023
7.75
 100 7.76 7.76 7.75 0 0 0
21/03/2023
7.76
 1,100 7.75 7.80 7.76 0 0 0.0
20/03/2023
7.75
 200 7.75 7.75 7.75 0 0 0.0
17/03/2023
7.75
 100 7.90 7.90 7.75 0 0 0.0
16/03/2023
7.90
 300 7.88 7.92 7.88 0 0 0.0
15/03/2023
7.88
 7,000 7.75 7.88 7.75 0 0 0.0
14/03/2023
7.75
 400 7.77 7.77 7.41 0 0 0.0
13/03/2023
7.77
 400 7.75 7.77 7.67 0 0 0.0
10/03/2023
7.75
 4,000 7.71 7.75 7.71 0 0 0.0
09/03/2023
7.71
 2,500 7.58 7.73 7.67 0 0 0.0
08/03/2023
7.58
 200 7.55 7.58 7.58 0 0 0.0
07/03/2023
7.55
 600 7.51 7.64 7.55 0 0 0.0
06/03/2023
7.51
 4,300 7.54 7.58 7.51 0 0 0.0
03/03/2023
7.54
 8,400 7.43 7.65 7.52 0 0 0.0
02/03/2023
7.43
 5,300 7.69 7.79 7.43 0 0 0.0
01/03/2023
7.69
 100 7.35 7.69 7.69 0 0 0.0
28/02/2023
7.35
 1,500 7.42 7.42 7.35 0 0 0.0
27/02/2023
7.42
 500 7.42 7.42 7.42 0 0 0.0
24/02/2023
7.42
 900 7.67 7.67 7.37 0 0 0.0
23/02/2023
7.67
 3,000 7.77 7.77 7.58 0 0 0.0
22/02/2023
7.77
 200 7.67 7.77 7.76 0 0 0.0
21/02/2023
7.67
 1,600 7.75 7.79 7.67 0 0 0.0
20/02/2023
7.75
 4,000 7.41 7.75 7.54 0 0 0.0
17/02/2023
7.41
 12,800 7.58 7.97 7.41 0 0 0.0
16/02/2023
7.58
 3,500 7.42 7.67 7.58 0 0 0.0
15/02/2023
7.42
 12,700 7.36 7.87 7.42 0 0 0.0
14/02/2023
7.36
 5,800 7.36 7.58 7.35 0 0 0.0
13/02/2023
7.36
 2,800 7.36 7.63 7.36 0 0 0.0
10/02/2023
7.36
 0 7.36 7.36 7.36 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |