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

8.74
0.24
(2.82%)
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
(2026-08-19) 		-0.02 -0.23% 148,300 0 0
8.40
9.36
8.74
2 tháng
(2026-07-20) 		-0.55 -6.09% 471,800 0 0
8.31
9.77
8.74
3 tháng
(2026-06-22) 		0.40 4.90% 735,500 0 0
8.07
9.77
8.74
6 tháng
(2026-03-23) 		0.52 6.51% 1,089,200 0 0
7.93
9.77
8.74
12 tháng
(2025-09-23) 		-2.77 -24.56% 5,140,800 0 0
7.70
12.39
8.74
24 tháng
(2024-09-30) 		0.44 5.41% 6,180,900 0 0
7.16
12.49
8.74
36 tháng
(2023-10-04) 		0.52 6.52% 6,952,200 0 0
7.10
12.49
8.74
60 tháng
(2021-10-14) 		-3.41 -28.61% 9,283,500 -2,850 1.1
6.57
13.06
8.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
10.66
 30,100 10.62 11.06 10.29 2,400 0 0.0
13/04/2021
10.62
 15,800 10.73 10.73 10.51 0 0 0
12/04/2021
10.73
 56,600 10.62 10.92 10.66 100 0 0.0
09/04/2021
10.62
 13,800 10.70 10.70 10.40 0 0 0
08/04/2021
10.70
 5,300 10.70 10.70 10.48 0 0 0
07/04/2021
10.70
 23,300 10.88 10.88 10.70 2,500 0 0.0
06/04/2021
10.88
 58,900 10.40 10.92 10.48 100 0 0.0
05/04/2021
10.40
 73,000 10.95 10.95 10.33 0 0 0
02/04/2021
10.95
 27,200 10.99 10.99 10.33 0 0 0
01/04/2021
10.99
 20,000 10.33 11.03 10.18 0 0 0
31/03/2021
10.33
 56,400 10.62 10.62 10.18 0 0 0
30/03/2021
10.62
 28,400 10.62 10.73 10.40 100 0 0.0
29/03/2021
10.62
 28,200 11.10 11.36 10.62 0 0 0
26/03/2021
11.10
 193,000 10.40 11.10 11.06 0 0 0
25/03/2021
10.40
 27,300 10.40 10.44 10.26 0 0 0
24/03/2021
10.40
 13,400 10.26 10.55 10.26 0 0 0
23/03/2021
10.26
 36,000 10.18 10.55 10.11 0 0 0
22/03/2021
10.18
 15,500 10.26 10.26 10.18 0 0 0
19/03/2021
10.26
 19,000 10.26 10.26 10.18 0 0 0
18/03/2021
10.26
 22,300 10.26 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 10.29 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 0 900 -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 0 600 -0.0
09/03/2021
10.18
 33,700 10.26 10.26 9.96 900 0 0.0
08/03/2021
10.26
 19,700 10.26 10.40 9.96 0 6,500 -0.1
05/03/2021
10.26
 23,500 10.59 10.59 10.18 600 1,000 -0.0
04/03/2021
10.59
 37,700 10.33 10.99 10.59 0 0 0
03/03/2021
10.33
 17,600 10.26 10.37 10.26 400 0 0.0
02/03/2021
10.26
 30,400 10.18 10.26 10.11 2,000 1,000 0.0
01/03/2021
10.18
 17,900 10.18 10.33 9.96 2,000 0 0.0
26/02/2021
10.18
 13,300 10.26 10.26 9.93 0 0 0
25/02/2021
10.26
 31,600 10.55 10.55 10.07 2,000 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 10.66 100 0 0.0
19/02/2021
10.66
 78,500 10.92 10.92 10.48 200 0 0.0
18/02/2021
10.92
 77,300 11.72 11.72 10.92 1,200 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 11.76 12.38 11.36 0 5,900 -0.1
08/02/2021
11.76
 89,700 10.99 11.76 10.26 0 0 0
05/02/2021
10.99
 21,100 11.80 11.80 10.99 300 0 0.0
04/02/2021
11.80
 245,400 12.67 13.55 11.80 0 5,400 -0.1
03/02/2021
12.67
 45,700 11.87 12.67 12.67 0 0 0
02/02/2021
11.87
 82,100 11.10 11.87 11.87 0 0 0
01/02/2021
11.10
 81,800 10.40 11.10 11.10 0 0 0
29/01/2021
10.40
 6,900 9.74 10.40 10.40 0 0 0
28/01/2021
9.74
 83,900 9.12 9.74 8.61 0 0 0
27/01/2021
9.12
 41,000 9.74 9.74 9.08 100 0 0.0
26/01/2021
9.74
 13,700 10.44 10.44 9.74 200 0 0.0
25/01/2021
10.44
 4,700 10.44 10.55 10.44 1,100 0 0.0
22/01/2021
10.44
 19,200 10.26 10.95 10.26 0 0 0
21/01/2021
10.26
 31,600 9.60 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 10.62 10.62 9.89 600 0 0.0
18/01/2021
10.62
 42,300 10.70 10.99 10.62 3,400 0 0.1
15/01/2021
10.70
 21,700 11.32 11.39 10.62 0 0 0
14/01/2021
11.32
 18,900 10.99 11.32 10.92 0 0 0
13/01/2021
10.99
 119,900 11.72 11.72 10.92 0 66,100 -1.0
12/01/2021
11.72
 14,100 12.60 12.60 11.72 0 100 -0.0
11/01/2021
12.60
 53,200 11.80 12.60 12.09 300 0 0.0
08/01/2021
11.80
 94,500 11.03 11.80 11.69 63,200 0 1.0
07/01/2021
11.03
 87,400 10.33 11.03 10.70 3,000 0 0.0
06/01/2021
10.33
 31,300 9.89 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 10.26 10.40 10.11 0 0 0
31/12/2020
10.26
 7,920 10.33 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 9.60 10.26 9.60 0 0 0
28/12/2020
9.60
 15,530 9.89 9.89 9.60 100 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 10.11 10.11 9.96 0 0 0
22/12/2020
10.11
 30,700 10.15 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 9.67 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 9.56 9.89 9.27 0 0 0
15/12/2020
9.56
 11,010 9.38 9.60 9.38 0 0 0
14/12/2020
9.38
 18,970 9.52 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 10.18 10.18 9.49 0 0 0
08/12/2020
10.18
 21,980 10.92 10.92 10.18 0 0 0
07/12/2020
10.92
 9,330 11.72 11.72 10.92 0 0 0
04/12/2020
11.72
 94,510 11.14 11.91 11.06 0 0 0
03/12/2020
11.14
 17,080 10.44 11.14 11.14 0 0 0
02/12/2020
10.44
 50,720 9.78 10.44 10.44 0 0 0
01/12/2020
9.78
 27,010 9.16 9.78 9.45 0 0 0
30/11/2020
9.16
 670 9.45 9.45 8.83 0 0 0
27/11/2020
9.45
 1,190 9.16 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 9.23 9.23 8.79 0 0 0
18/11/2020
9.23
 100 9.23 9.23 9.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |