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)
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
09/02/2023
7.36
 3,600 7.58 7.58 7.34 0 0 0.0
08/02/2023
7.58
 1,600 7.63 7.63 7.58 0 0 0.0
07/02/2023
7.63
 17,000 7.63 7.71 7.63 0 0 0.0
06/02/2023
7.63
 900 7.28 7.63 7.41 0 0 0.0
03/02/2023
7.28
 1,200 7.74 7.74 7.28 0 0 0.0
02/02/2023
7.74
 2,200 7.74 7.75 7.73 0 0 0.0
01/02/2023
7.74
 2,100 7.58 7.84 7.54 0 0 0.0
31/01/2023
7.58
 5,700 7.50 7.58 7.48 0 0 0.0
30/01/2023
7.50
 3,300 7.49 7.53 7.48 0 0 0.0
27/01/2023
7.49
 1,500 7.48 7.49 7.38 100 0 0.0
19/01/2023
7.48
 3,800 7.16 7.57 7.15 0 0 -0.0
18/01/2023
7.16
 4,000 7.54 7.54 7.16 0 0 -0.0
17/01/2023
7.54
 0 7.54 7.54 7.54 0 0 -0.0
16/01/2023
7.54
 1,100 7.28 7.58 7.54 0 0 -0.0
13/01/2023
7.28
 1,300 7.27 7.33 7.28 0 0 -0.0
12/01/2023
7.27
 300 7.46 7.46 7.27 0 0 -0.0
11/01/2023
7.46
 200 7.25 7.46 7.28 0 0 -0.0
10/01/2023
7.25
 400 7.20 7.25 7.20 0 0 -0.0
09/01/2023
7.20
 700 7.33 7.33 7.00 0 0 -0.0
06/01/2023
7.33
 1,200 7.69 7.69 7.29 0 0 -0.0
05/01/2023
7.69
 4,500 7.41 7.69 7.31 0 0 -0.0
04/01/2023
7.41
 49,100 6.99 7.41 7.29 0 0 -0.0
03/01/2023
6.99
 7,400 7.15 7.52 6.72 0 0 -0.0
30/12/2022
7.15
 200 7.16 7.16 7.15 0 0 -0.0
29/12/2022
7.16
 16,100 7.69 7.69 7.15 0 0 -0.0
28/12/2022
7.69
 8,300 7.46 7.73 7.16 0 0 -0.0
27/12/2022
7.46
 500 7.66 7.71 7.33 0 0 -0.0
26/12/2022
7.66
 0 7.66 7.66 7.66 0 0 -0.0
23/12/2022
7.66
 0 7.66 7.66 7.66 0 0 -0.0
22/12/2022
7.66
 300 7.53 7.67 7.66 0 0 -0.0
21/12/2022
7.53
 2,300 7.53 7.95 7.41 0 50 -0.0
20/12/2022
7.53
 1,500 7.69 7.69 7.38 0 0 0.0
19/12/2022
7.69
 2,000 7.72 7.81 7.48 0 0 0.0
16/12/2022
7.72
 6,300 7.61 7.72 7.54 0 0 0.0
15/12/2022
7.61
 300 7.58 7.62 7.48 0 0 0.0
14/12/2022
7.58
 1,000 7.83 7.83 7.58 0 0 0.0
13/12/2022
7.83
 2,400 7.66 7.92 7.17 0 0 0.0
12/12/2022
7.66
 4,400 7.91 7.99 7.46 0 0 0.0
09/12/2022
7.91
 300 7.94 7.94 7.91 0 0 0.0
08/12/2022
7.94
 6,400 7.84 8.01 7.29 0 0 0.0
07/12/2022
7.84
 500 8.00 8.00 7.75 0 0 0.0
06/12/2022
8.00
 7,500 8.03 8.09 7.67 0 0 0.0
05/12/2022
8.03
 3,700 7.51 8.03 7.67 0 0 0.0
02/12/2022
7.51
 11,500 8.05 8.16 7.51 0 0 0.0
01/12/2022
8.05
 4,900 8.18 8.18 7.63 0 0 0.0
30/11/2022
8.18
 2,100 7.82 8.30 7.42 0 0 0.0
29/11/2022
7.82
 2,100 7.74 8.05 7.77 0 0 0.0
28/11/2022
7.74
 8,300 8.09 8.20 7.69 0 0 0.0
25/11/2022
8.09
 1,100 8.16 8.16 7.60 0 0 0.0
24/11/2022
8.16
 100 7.70 8.16 8.16 0 0 0.0
23/11/2022
7.70
 800 8.25 8.25 7.70 0 0 0.0
22/11/2022
8.25
 1,000 8.05 8.26 8.09 0 0 0.0
21/11/2022
8.05
 800 8.00 8.08 8.01 0 0 0.0
18/11/2022
8.00
 1,400 8.05 8.05 7.49 0 0 0.0
17/11/2022
8.05
 400 7.82 8.18 8.05 0 0 0.0
16/11/2022
7.82
 500 7.37 7.84 7.82 0 0 0.0
15/11/2022
7.37
 300 7.92 7.92 7.37 0 0 0.0
14/11/2022
7.92
 1,300 7.81 8.01 7.81 0 0 0.0
11/11/2022
7.81
 2,000 7.75 7.84 7.22 0 0 0.0
10/11/2022
7.75
 600 8.31 8.35 7.75 0 0 0.0
09/11/2022
8.31
 3,500 8.18 8.31 8.18 0 0 0.0
08/11/2022
8.18
 1,000 8.16 8.18 8.09 0 0 0.0
07/11/2022
8.16
 1,900 8.78 8.78 8.16 0 0 0.0
04/11/2022
8.78
 0 8.78 8.78 8.78 0 0 0.0
03/11/2022
8.78
 700 8.27 8.78 8.26 0 0 0.0
02/11/2022
8.27
 1,600 8.86 9.12 8.27 0 0 0.0
01/11/2022
8.86
 2,500 9.12 9.37 8.78 0 0 0.0
31/10/2022
9.12
 1,000 9.20 9.20 9.07 0 0 0.0
28/10/2022
9.20
 3,200 9.16 9.20 9.12 3,000 0 0.0
27/10/2022
9.16
 1,300 9.03 9.16 9.03 0 0 0
26/10/2022
9.03
 900 9.20 9.20 9.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |