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

8.50
0.07
(0.83%)
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
(2026-02-11) 		-0.47 -5.28% 183,800 -8,600 -0.1
8.20
9.19
8.50
2 tháng
(2026-01-12) 		-1.02 -10.79% 646,500 -7,600 -0.1
8.20
9.45
8.50
3 tháng
(2025-12-15) 		-1.08 -11.36% 948,500 -6,100 -0.1
8.20
9.80
8.50
6 tháng
(2025-09-15) 		-3.62 -30.04% 4,102,000 1,400 0.0
8.20
13.20
8.50
12 tháng
(2025-03-18) 		-0.05 -0.54% 4,839,300 10,600 0.1
8.03
13.30
8.50
24 tháng
(2024-03-25) 		-0.07 -0.81% 5,407,800 12,900 0.1
7.63
13.30
8.50
36 tháng
(2023-03-29) 		0.72 9.33% 6,133,800 -142,200 -1.3
7.57
13.30
8.50
60 tháng
(2021-04-08) 		-2.96 -26% 11,765,600 -146,650 -0.2
6.99
14.83
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/10/2022
9.20
 3,400 9.67 9.67 9.20 0 0 0
24/10/2022
9.67
 100 9.71 9.71 9.67 0 0 0
21/10/2022
9.71
 1,300 9.71 9.71 9.12 0 0 0
20/10/2022
9.71
 1,900 9.84 10.22 9.20 0 0 0
19/10/2022
9.84
 2,000 9.71 9.84 9.20 0 0 0
18/10/2022
9.71
 10,800 9.97 9.97 9.29 0 0 -0.0
17/10/2022
9.97
 200 10.18 10.18 9.97 0 0 -0.0
14/10/2022
10.18
 1,100 9.54 10.18 9.54 0 0 -0.0
13/10/2022
9.54
 900 9.37 9.54 9.03 0 0 -0.0
12/10/2022
9.37
 13,300 9.67 9.67 9.33 0 0 -0.0
11/10/2022
9.67
 1,500 9.50 9.71 9.46 0 0 -0.0
10/10/2022
9.50
 2,700 9.67 9.67 9.07 0 0 -0.0
07/10/2022
9.67
 1,400 9.54 9.97 9.03 0 0 -0.0
06/10/2022
9.54
 2,300 10.14 10.14 9.54 0 0 -0.0
05/10/2022
10.14
 1,800 10.35 10.35 9.63 0 0 -0.0
04/10/2022
10.35
 700 10.48 10.48 9.76 0 0 -0.0
03/10/2022
10.48
 2,700 10.27 10.52 9.59 0 0 -0.0
30/09/2022
10.27
 30,900 9.63 10.27 10.27 0 0 -0.0
29/09/2022
9.63
 0 9.63 9.63 9.63 0 0 -0.0
28/09/2022
9.63
 0 9.63 9.63 9.63 0 0 -0.0
27/09/2022
9.63
 0 9.63 9.63 9.63 0 0 -0.0
26/09/2022
9.63
 400 9.76 9.76 9.63 0 0 -0.0
23/09/2022
9.76
 300 9.24 9.76 9.20 0 0 -0.0
22/09/2022
9.24
 2,100 9.59 9.59 9.24 0 0 -0.0
21/09/2022
9.59
 0 9.59 9.59 9.59 0 0 -0.0
20/09/2022
9.59
 4,000 9.46 9.59 9.37 0 0 -0.0
19/09/2022
9.46
 2,100 9.50 9.50 9.46 0 0 -0.0
16/09/2022
9.50
 0 9.50 9.50 9.50 0 0 -0.0
15/09/2022
9.50
 8,200 9.67 9.67 9.50 0 0 -0.0
14/09/2022
9.67
 2,200 9.76 10.22 9.37 0 0 -0.0
13/09/2022
9.76
 0 9.76 9.76 9.76 0 0 -0.0
12/09/2022
9.76
 0 9.76 9.76 9.76 0 0 -0.0
09/09/2022
9.76
 400 9.80 9.80 9.54 0 0 -0.0
08/09/2022
9.80
 10,000 9.76 9.80 9.71 0 0 -0.0
07/09/2022
9.76
 500 9.80 9.80 9.59 0 0 -0.0
06/09/2022
9.80
 0 9.80 9.80 9.80 0 0 -0.0
05/09/2022
9.80
 300 9.76 9.80 9.67 0 0 -0.0
31/08/2022
9.76
 300 9.80 9.80 9.63 0 0 -0.0
30/08/2022
9.80
 200 9.71 9.80 9.80 0 0 -0.0
29/08/2022
9.71
 2,100 9.80 9.80 9.54 0 0 -0.0
26/08/2022
9.80
 400 9.71 9.80 9.71 0 0 -0.0
25/08/2022
9.71
 6,700 9.80 9.88 9.71 0 0 -0.0
24/08/2022
9.80
 3,100 9.84 9.84 9.80 0 0 -0.0
23/08/2022
9.84
 5,400 9.84 9.84 9.54 0 0 -0.0
22/08/2022
9.84
 2,800 9.88 9.88 9.63 0 0 -0.0
19/08/2022
9.88
 600 9.88 9.88 9.88 0 0 -0.0
18/08/2022
9.88
 1,300 9.88 9.88 9.71 0 0 -0.0
17/08/2022
9.88
 600 9.88 9.88 9.88 0 0 -0.0
16/08/2022
9.88
 1,700 9.93 9.93 9.88 0 0 -0.0
15/08/2022
9.93
 1,900 9.76 9.97 9.93 0 0 -0.0
12/08/2022
9.76
 400 9.80 9.80 9.71 0 0 -0.0
11/08/2022
9.80
 6,800 9.71 9.88 9.71 0 0 -0.0
10/08/2022
9.71
 3,600 10.01 10.01 9.71 0 0 -0.0
09/08/2022
10.01
 9,700 10.10 10.10 9.80 0 0 -0.0
08/08/2022
10.10
 12,600 10.14 10.14 9.88 0 0 -0.0
05/08/2022
10.14
 4,600 10.27 10.27 9.76 0 0 -0.0
04/08/2022
10.27
 0 10.27 10.27 10.27 0 0 -0.0
03/08/2022
10.27
 2,500 10.22 10.31 10.22 0 0 -0.0
02/08/2022
10.22
 2,800 10.14 10.22 10.14 0 0 -0.0
01/08/2022
10.14
 2,900 10.14 10.22 10.05 0 0 -0.0
29/07/2022
10.14
 600 9.88 10.14 9.80 0 0 -0.0
28/07/2022
9.88
 3,400 10.22 10.22 9.54 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |