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)
17/11/2020
9.23
 2,350 9.23 9.23 9.23 0 0 0
16/11/2020
9.23
 16,230 9.16 9.27 9.12 0 0 0
13/11/2020
9.16
 1,090 9.16 9.16 9.12 0 0 0
12/11/2020
9.16
 2,050 9.16 9.16 9.12 0 0 0
11/11/2020
9.16
 5,830 9.01 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 9.19 9.19 8.94 0 0 0
05/11/2020
9.19
 1,550 9.23 9.23 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 9.19 9.19 8.94 0 0 0
30/10/2020
9.19
 7,080 9.16 9.19 8.94 0 0 0
29/10/2020
9.16
 8,140 9.23 9.23 8.94 0 0 0
28/10/2020
9.23
 12,630 9.16 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 9.27 9.30 9.05 0 0 0
23/10/2020
9.27
 2,870 9.23 9.27 8.97 0 0 0
22/10/2020
9.23
 3,580 9.05 9.23 8.97 0 0 0
21/10/2020
9.05
 2,340 9.16 9.34 9.05 0 0 0
20/10/2020
9.16
 14,260 8.94 9.16 8.86 0 0 0
19/10/2020
8.94
 19,300 9.49 9.49 8.86 0 0 0
16/10/2020
9.49
 22,890 9.45 9.52 9.23 0 0 0
15/10/2020
9.45
 7,010 9.60 9.60 9.30 0 0 0
14/10/2020
9.60
 2,130 9.52 9.63 9.30 0 0 0
13/10/2020
9.52
 6,610 9.52 9.71 9.52 0 0 0
12/10/2020
9.52
 3,330 9.52 9.74 9.38 0 0 0
09/10/2020
9.52
 7,980 9.52 9.82 9.16 0 0 0
08/10/2020
9.52
 12,710 9.52 9.78 9.16 0 0 0
07/10/2020
9.52
 29,810 9.52 9.74 9.16 0 0 0
06/10/2020
9.52
 13,880 9.52 9.89 9.38 0 0 0
05/10/2020
9.52
 2,670 9.52 9.82 9.45 0 0 0
02/10/2020
9.52
 7,660 9.60 10.04 9.41 0 0 0
01/10/2020
9.60
 800 9.85 9.85 9.56 0 0 0
30/09/2020
9.85
 4,580 9.60 9.85 9.52 0 0 0
29/09/2020
9.60
 2,960 9.89 9.89 9.52 0 0 0
28/09/2020
9.89
 4,320 9.89 9.89 9.52 0 0 0
25/09/2020
9.89
 14,870 10.04 10.04 9.89 0 0 0
24/09/2020
10.04
 1,710 9.96 10.33 9.67 0 0 0
23/09/2020
9.96
 12,180 9.52 9.96 9.38 0 0 0
22/09/2020
9.52
 49,680 9.85 10.18 9.52 0 0 0
21/09/2020
9.85
 4,870 10.18 10.18 9.85 0 0 0
18/09/2020
10.18
 4,100 10.18 10.26 9.71 0 0 0
17/09/2020
10.18
 8,900 10.04 10.18 9.89 0 0 0
16/09/2020
10.04
 15,570 9.67 10.04 9.82 0 0 0
15/09/2020
9.67
 18,830 9.85 9.89 9.67 0 0 0
14/09/2020
9.85
 4,860 9.85 10.04 9.85 0 0 0
11/09/2020
9.85
 8,140 9.56 9.85 8.97 0 0 0
10/09/2020
9.56
 25,340 9.27 9.56 8.75 0 0 0
09/09/2020
9.27
 22,470 9.52 9.67 9.23 0 0 0
08/09/2020
9.52
 20,690 9.82 9.82 9.23 10 10 0
07/09/2020
9.82
 16,680 10.22 10.26 9.82 0 0 0
04/09/2020
10.22
 12,130 10.48 10.48 9.82 0 0 0
03/09/2020
10.48
 12,650 10.48 10.59 10.04 0 0 0
01/09/2020
10.48
 25,830 10.55 10.55 9.96 0 0 0
31/08/2020
10.55
 65,500 11.28 11.28 10.51 0 0 0
28/08/2020
11.28
 60,310 11.43 11.43 10.70 0 0 0
27/08/2020
11.43
 85,700 11.94 12.16 11.14 640 0 0.0
26/08/2020
11.94
 81,970 11.17 11.94 11.72 5,300 0 0.1
25/08/2020
11.17
 57,140 10.62 11.21 10.62 0 0 0
24/08/2020
10.62
 150,730 11.03 11.72 10.26 0 0 0
21/08/2020
11.03
 2,570 11.83 11.83 11.03 0 0 0
20/08/2020
11.83
 4,360 12.71 12.71 11.83 0 0 0
19/08/2020
12.71
 9,600 13.66 13.66 12.71 0 0 0
18/08/2020
13.66
 11,540 14.69 14.69 13.66 0 0 0
17/08/2020
14.69
 171,100 15.79 16.89 14.69 0 0 0
14/08/2020
15.79
 25,420 14.76 15.79 15.79 0 100 0.0
13/08/2020
14.76
 13,590 13.81 14.76 14.76 0 0 0
12/08/2020
13.81
 25,520 12.93 13.81 13.77 0 0 0
11/08/2020
12.93
 116,230 12.09 12.93 12.82 100 0 0.0
10/08/2020
12.09
 113,000 11.39 12.16 11.65 0 0 0
07/08/2020
11.39
 4,900 10.66 11.39 11.39 0 0 0
06/08/2020
10.66
 3,510 9.96 10.66 10.66 0 0 0
05/08/2020
9.96
 19,890 9.34 9.96 9.96 0 0 0
04/08/2020
9.34
 11,500 8.75 9.34 9.34 0 0 0
03/08/2020
8.75
 2,000 8.21 8.75 8.75 0 0 0
31/07/2020
8.21
 7,540 7.69 8.21 8.06 0 0 0
30/07/2020
7.69
 1,780 7.21 7.69 7.58 0 0 0
29/07/2020
7.21
 17,550 6.74 7.21 7.18 0 0 0
28/07/2020
6.74
 10 6.30 6.74 6.74 0 0 0
27/07/2020
6.30
 3,120 5.89 6.30 5.89 0 0 0
24/07/2020
5.89
 770 6.29 6.29 5.89 0 0 0
23/07/2020
6.29
 210 5.88 6.29 6.29 0 0 0
22/07/2020
5.88
 10 6.12 6.12 5.88 0 0 0
21/07/2020
6.12
 300 5.88 6.12 5.88 0 0 0
20/07/2020
5.88
 10 6.26 6.26 5.88 0 0 0
17/07/2020
6.26
 30 6.25 6.26 5.86 0 0 0
16/07/2020
6.25
 300 6.48 6.48 6.25 0 0 0
15/07/2020
6.48
 0 6.48 6.48 6.48 0 0 0
14/07/2020
6.48
 510 6.96 6.96 6.48 0 0 0
13/07/2020
6.96
 440 6.59 6.96 6.32 0 0 0
10/07/2020
6.59
 0 6.59 6.59 6.59 0 0 0
09/07/2020
6.59
 1,050 6.58 6.59 6.59 0 0 0
08/07/2020
6.58
 110 6.21 6.58 6.15 0 0 0
07/07/2020
6.21
 3,760 6.67 6.67 6.21 0 0 0
06/07/2020
6.67
 40 6.67 6.67 6.67 0 0 0
03/07/2020
6.67
 20 6.75 6.75 6.67 0 0 0
02/07/2020
6.75
 3,370 7.25 7.25 6.75 0 0 0
01/07/2020
7.25
 0 7.25 7.25 7.25 0 0 0
30/06/2020
7.25
 270 7.32 7.32 7.25 0 0 0

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