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

8.21
0
(0%)
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
(2026-09-04) 		-0.35 -4% 58,900 0 0
8.21
8.76
8.21
2 tháng
(2026-08-05) 		-1.02 -10.82% 327,300 0 0
8.21
9.53
8.21
3 tháng
(2026-07-06) 		-0.76 -8.32% 584,600 0 0
8.21
9.77
8.21
6 tháng
(2026-04-07) 		0.07 0.87% 1,028,300 0 0
8.03
9.77
8.21
12 tháng
(2025-10-09) 		-1.03 -10.87% 4,991,400 0 0
7.70
12.39
8.21
24 tháng
(2024-10-14) 		0.28 3.39% 6,123,100 0 0
7.16
12.49
8.21
36 tháng
(2023-10-20) 		0.02 0.23% 6,855,100 0 0
7.16
12.49
8.21
60 tháng
(2021-11-01) 		-3.50 -29.37% 9,049,900 0 0
6.57
13.06
8.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
10.18
 15,500 10.26 10.26 10.18 0 0 0
19/03/2021
10.26
 19,000 10.18 10.26 10.18 0 0 0
18/03/2021
10.26
 22,300 10.40 10.48 10.26 0 0 0
17/03/2021
10.26
 16,100 10.40 10.48 10.26 0 0 0
16/03/2021
10.40
 20,000 10.26 10.40 10.04 0 0 0
15/03/2021
10.29
 25,300 10.26 10.33 10.18 0 0 0
12/03/2021
10.26
 18,900 10.40 10.40 10.18 0 0 0
11/03/2021
10.40
 12,800 10.40 10.40 10.33 0 0 0
10/03/2021
10.40
 28,500 10.18 10.48 10.18 0 0 0
09/03/2021
10.18
 33,700 10.26 10.26 9.96 0 0 0
08/03/2021
10.26
 19,700 10.40 10.40 9.96 0 0 0
05/03/2021
10.26
 23,500 10.18 10.40 10.18 0 0 0
04/03/2021
10.59
 37,700 10.99 10.99 10.59 0 0 0
03/03/2021
10.33
 17,600 10.33 10.37 10.26 0 0 0
02/03/2021
10.26
 30,400 10.22 10.26 10.11 0 0 0
01/03/2021
10.18
 17,900 10.18 10.33 9.96 0 0 0
26/02/2021
10.18
 13,300 9.93 10.26 9.93 0 0 0
25/02/2021
10.26
 31,600 10.07 10.55 10.07 0 0 0
24/02/2021
10.55
 27,100 10.70 10.70 10.33 0 0 0
23/02/2021
10.70
 34,600 10.84 10.84 10.33 0 0 0
22/02/2021
10.84
 14,800 10.66 10.92 10.66 0 0 0
19/02/2021
10.66
 78,500 10.48 10.84 10.48 0 0 0
18/02/2021
10.92
 77,300 11.06 11.36 10.92 0 0 0
17/02/2021
11.72
 46,900 11.36 11.72 10.99 0 0 0
09/02/2021
11.36
 83,800 11.36 12.38 11.36 0 0 0
08/02/2021
11.76
 89,700 10.99 11.76 10.26 0 0 0
05/02/2021
10.99
 21,100 10.99 10.99 10.99 0 0 0
04/02/2021
11.80
 245,400 13.55 13.55 11.80 0 0 0
03/02/2021
12.67
 45,700 12.67 12.67 12.67 0 0 0
02/02/2021
11.87
 82,100 11.87 11.87 11.87 0 0 0
01/02/2021
11.10
 81,800 11.10 11.10 11.10 0 0 0
29/01/2021
10.40
 6,900 10.40 10.40 10.40 0 0 0
28/01/2021
9.74
 83,900 9.74 9.74 8.61 0 0 0
27/01/2021
9.12
 41,000 9.74 9.74 9.08 0 0 0
26/01/2021
9.74
 13,700 10.40 10.44 9.74 0 0 0
25/01/2021
10.44
 4,700 10.44 10.55 10.44 0 0 0
22/01/2021
10.44
 19,200 10.95 10.95 10.26 0 0 0
21/01/2021
10.26
 31,600 10.18 10.26 10.11 0 0 0
20/01/2021
9.60
 15,900 10.00 10.00 9.30 0 0 0
19/01/2021
10.00
 54,900 9.89 10.48 9.89 0 0 0
18/01/2021
10.62
 42,300 10.70 10.99 10.62 0 0 0
15/01/2021
10.70
 21,700 11.36 11.39 10.62 0 0 0
14/01/2021
11.32
 18,900 10.92 11.32 10.92 0 0 0
13/01/2021
10.99
 119,900 10.92 10.99 10.92 0 0 0
12/01/2021
11.72
 14,100 12.60 12.60 11.72 0 0 0
11/01/2021
12.60
 53,200 12.60 12.60 12.09 0 0 0
08/01/2021
11.80
 94,500 11.72 11.80 11.69 0 0 0
07/01/2021
11.03
 87,400 11.03 11.03 10.70 0 0 0
06/01/2021
10.33
 31,300 9.85 10.55 9.85 0 0 0
05/01/2021
9.89
 5,200 10.26 10.26 9.78 0 0 0
04/01/2021
10.26
 9,300 10.11 10.40 10.11 0 0 0
31/12/2020
10.26
 7,920 10.04 10.40 10.04 0 0 0
30/12/2020
10.33
 15,660 10.26 10.92 10.26 0 0 0
29/12/2020
10.26
 50,050 9.82 10.26 9.60 0 0 0
28/12/2020
9.60
 15,530 9.89 9.89 9.60 0 0 0
25/12/2020
9.89
 25,020 9.96 9.96 9.89 0 0 0
24/12/2020
9.96
 20,650 10.00 10.00 9.45 0 0 0
23/12/2020
10.00
 6,900 9.96 10.11 9.96 0 0 0
22/12/2020
10.11
 30,700 10.11 10.18 9.52 0 0 0
21/12/2020
10.15
 11,270 9.82 10.15 9.52 0 0 0
18/12/2020
9.82
 9,670 9.52 10.22 9.52 0 0 0
17/12/2020
9.67
 11,270 9.74 9.74 9.45 0 0 0
16/12/2020
9.74
 8,230 9.52 9.89 9.27 0 0 0
15/12/2020
9.56
 11,010 9.56 9.60 9.38 0 0 0
14/12/2020
9.38
 18,970 9.08 9.52 9.08 0 0 0
11/12/2020
9.52
 16,970 9.45 9.89 9.08 0 0 0
10/12/2020
9.45
 10,700 10.11 10.11 9.41 0 0 0
09/12/2020
10.11
 39,790 9.49 10.18 9.49 0 0 0
08/12/2020
10.18
 21,980 10.18 10.18 10.18 0 0 0
07/12/2020
10.92
 9,330 10.92 10.92 10.92 0 0 0
04/12/2020
11.72
 94,510 11.91 11.91 11.06 0 0 0
03/12/2020
11.14
 17,080 11.14 11.14 11.14 0 0 0
02/12/2020
10.44
 50,720 10.44 10.44 10.44 0 0 0
01/12/2020
9.78
 27,010 9.45 9.78 9.45 0 0 0
30/11/2020
9.16
 670 8.86 9.16 8.83 0 0 0
27/11/2020
9.45
 1,190 8.79 9.45 8.79 0 0 0
26/11/2020
9.16
 0 9.16 9.16 9.16 0 0 0
25/11/2020
9.16
 4,090 9.16 9.16 8.79 0 0 0
24/11/2020
9.16
 4,160 9.45 9.45 9.16 0 0 0
23/11/2020
9.45
 2,680 8.94 9.45 8.94 0 0 0
20/11/2020
8.94
 8,100 8.79 9.23 8.79 0 0 0
19/11/2020
8.79
 930 8.79 9.01 8.79 0 0 0
18/11/2020
9.23
 100 9.23 9.23 9.23 0 0 0
17/11/2020
9.23
 2,350 9.23 9.23 9.23 0 0 0
16/11/2020
9.23
 16,230 9.12 9.27 9.12 0 0 0
13/11/2020
9.16
 1,090 9.12 9.16 9.12 0 0 0
12/11/2020
9.16
 2,050 9.12 9.16 9.12 0 0 0
11/11/2020
9.16
 5,830 8.75 9.16 8.72 0 0 0
10/11/2020
9.01
 3,120 8.79 9.01 8.43 0 0 0
09/11/2020
8.79
 19,800 8.94 8.94 8.79 0 0 0
06/11/2020
8.94
 1,500 8.97 8.97 8.94 0 0 0
05/11/2020
9.19
 1,550 9.05 9.19 9.01 0 0 0
04/11/2020
9.23
 4,890 9.01 9.23 9.01 0 0 0
03/11/2020
9.01
 6,040 8.94 9.16 8.94 0 0 0
02/11/2020
8.94
 16,520 9.01 9.19 8.94 0 0 0
30/10/2020
9.19
 7,080 9.19 9.19 8.94 0 0 0
29/10/2020
9.16
 8,140 9.01 9.16 8.94 0 0 0
28/10/2020
9.23
 12,630 9.52 9.52 8.97 0 0 0
27/10/2020
9.16
 2,160 9.30 9.30 8.97 0 0 0
26/10/2020
9.30
 7,490 9.23 9.30 9.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc