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% 290,800 -3,700 0
8.63
9.88
8.79
2 tháng
(2026-06-01) 		0.12 1.38% 331,900 -8,900 0
8.55
9.88
8.79
3 tháng
(2026-05-04) 		-0.01 -0.11% 395,300 -9,000 0
8.55
9.88
8.79
6 tháng
(2026-01-30) 		-0.45 -4.86% 957,700 -16,800 -0.1
8.20
9.88
8.79
12 tháng
(2025-08-04) 		-0.20 -2.22% 5,331,800 7,400 0.1
8.20
13.30
8.79
24 tháng
(2024-08-08) 		-0.15 -1.63% 5,696,000 12,600 0.2
7.63
13.30
8.79
36 tháng
(2023-08-14) 		-0.01 -0.13% 6,557,600 -147,400 -1.4
7.63
13.30
8.79
60 tháng
(2021-08-24) 		-3.47 -28.30% 9,290,500 -141,950 -0.1
6.99
13.91
8.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |