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

8.21
0.07
(0.86%)
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)
04/06/2020
7.03
 0 7.03 7.03 7.03 0 0 0
03/06/2020
7.03
 2,950 7.03 7.03 7.03 0 0 0
02/06/2020
7.00
 110 7.47 7.47 7.00 0 0 0
01/06/2020
7.33
 2,400 7.55 7.62 7.33 0 0 0
29/05/2020
7.13
 180 7.13 7.13 7.13 0 0 0
28/05/2020
7.66
 10 7.66 7.66 7.66 0 0 0
27/05/2020
7.62
 2,090 7.91 7.91 7.62 0 0 0
26/05/2020
7.47
 870 6.97 7.55 6.97 0 0 0
25/05/2020
7.11
 10 7.11 7.11 7.11 0 0 0
22/05/2020
7.18
 2,700 7.29 7.29 7.18 0 0 0
21/05/2020
7.33
 3,050 7.55 7.55 7.33 0 0 0
20/05/2020
7.51
 2,100 8.06 8.06 7.51 0 0 0
19/05/2020
8.06
 400 8.06 8.06 8.06 0 0 0
18/05/2020
8.28
 10 8.28 8.28 8.28 0 0 0
15/05/2020
8.06
 2,000 8.35 8.35 8.06 0 0 0
14/05/2020
8.21
 2,570 7.91 8.21 7.88 0 0 0
13/05/2020
7.91
 110 7.11 7.91 7.11 0 0 0
12/05/2020
7.40
 220 7.91 7.91 7.36 0 0 0
11/05/2020
7.91
 1,410 7.91 7.91 7.00 0 0 0
08/05/2020
7.40
 740 7.44 7.44 7.40 0 0 0
07/05/2020
7.91
 4,370 8.28 8.28 7.91 0 0 0
06/05/2020
8.50
 0 8.50 8.50 8.50 0 0 0
05/05/2020
8.50
 0 8.50 8.50 8.50 0 0 0
04/05/2020
8.50
 5,010 8.46 8.50 8.46 0 0 0
29/04/2020
8.28
 50 8.28 8.28 8.28 0 0 0
28/04/2020
7.84
 0 7.84 7.84 7.84 0 0 0
27/04/2020
7.84
 1,400 8.35 8.35 7.84 0 0 0
24/04/2020
7.84
 350 7.84 7.84 7.84 0 0 0
23/04/2020
8.43
 1,010 8.06 8.57 8.06 0 0 0
22/04/2020
8.02
 220 7.47 8.02 7.47 0 0 0
21/04/2020
8.02
 100 7.99 8.02 7.99 0 0 0
20/04/2020
8.54
 480 8.54 8.54 8.54 0 0 0
17/04/2020
8.02
 800 7.51 8.02 7.51 0 0 0
16/04/2020
7.51
 2,180 7.51 7.55 7.51 0 0 0
15/04/2020
8.06
 8,100 8.65 8.72 8.06 0 0 0
14/04/2020
8.65
 2,640 8.61 8.65 8.61 0 0 0
13/04/2020
9.23
 760 9.38 9.38 9.23 0 0 0
10/04/2020
9.89
 3,870 10.04 10.04 9.89 0 0 0
09/04/2020
9.45
 2,010 8.94 9.45 8.94 0 0 0
08/04/2020
8.94
 6,500 8.79 9.30 8.79 0 0 0
07/04/2020
8.72
 3,810 8.57 8.72 8.35 0 0 0
06/04/2020
8.17
 4,800 7.66 8.17 7.66 0 0 0
03/04/2020
7.66
 3,060 6.69 7.66 6.69 0 0 0
01/04/2020
7.18
 180 7.19 7.19 7.18 0 0 0
31/03/2020
6.73
 470 6.73 6.73 6.73 0 0 0
30/03/2020
6.29
 880 5.86 6.29 5.86 0 0 0
27/03/2020
5.88
 140 5.73 6.58 5.73 0 0 0
26/03/2020
6.15
 320 6.15 6.23 6.15 0 0 0
25/03/2020
6.53
 1,400 7.51 7.51 6.53 0 0 0
24/03/2020
7.02
 170 8.06 8.06 7.02 0 0 0
23/03/2020
7.55
 20 7.55 7.55 7.55 0 0 0
20/03/2020
7.55
 1,310 6.73 7.55 6.72 0 0 0
19/03/2020
7.22
 500 7.22 7.22 7.22 0 0 0
18/03/2020
7.77
 0 7.77 7.77 7.77 0 0 0
17/03/2020
7.77
 110 7.77 7.77 6.76 0 0 0
16/03/2020
7.26
 300 7.26 7.26 7.26 0 0 0
13/03/2020
7.80
 1,640 8.35 8.79 7.80 0 0 0
12/03/2020
8.35
 1,050 7.40 8.35 7.40 0 0 0
11/03/2020
7.95
 0 7.95 7.95 7.95 0 0 0
10/03/2020
7.95
 0 7.95 7.95 7.95 0 0 0
09/03/2020
7.95
 7,200 7.99 8.35 7.84 0 0 0
06/03/2020
7.84
 2,030 7.84 7.84 7.84 0 0 0
05/03/2020
7.33
 200 7.33 7.33 7.33 0 0 0
04/03/2020
7.33
 10 7.33 7.33 7.33 0 0 0
03/03/2020
7.80
 280 7.80 7.80 7.80 0 0 0
02/03/2020
8.39
 620 7.51 8.54 7.51 0 0 0
28/02/2020
8.06
 10 8.06 8.06 8.06 0 0 0
27/02/2020
7.66
 0 7.66 7.66 7.66 0 0 0
26/02/2020
7.66
 2,240 6.81 7.66 6.81 0 0 0
25/02/2020
7.33
 0 7.33 7.33 7.33 0 0 0
24/02/2020
7.33
 0 7.33 7.33 7.33 0 0 0
21/02/2020
7.33
 1,000 7.33 7.33 7.33 0 0 0
20/02/2020
7.40
 900 7.40 7.40 7.40 0 0 0
19/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
18/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
17/02/2020
7.40
 1,000 7.40 7.40 7.40 0 0 0
14/02/2020
7.33
 0 7.33 7.33 7.33 0 0 0
13/02/2020
7.33
 20 7.33 7.33 7.33 0 0 0
12/02/2020
7.66
 4,920 7.66 7.66 7.66 0 0 0
11/02/2020
7.66
 1,480 7.66 7.66 7.66 0 0 0
10/02/2020
7.66
 100 7.18 7.66 7.18 0 0 0
07/02/2020
7.18
 4,470 7.73 7.73 7.18 0 0 0
06/02/2020
7.25
 60 7.25 7.25 7.25 0 0 0
05/02/2020
7.73
 2,420 8.83 8.83 7.73 0 0 0
04/02/2020
8.28
 100 8.28 8.28 8.28 0 0 0
03/02/2020
8.86
 40 8.86 8.86 7.80 0 0 0
31/01/2020
8.35
 60 8.43 8.43 8.35 0 0 0
30/01/2020
8.97
 0 8.97 8.97 8.97 0 0 0
22/01/2020
8.97
 0 8.97 8.97 8.97 0 0 0
21/01/2020
8.97
 0 8.97 8.97 8.97 0 0 0
20/01/2020
8.97
 0 8.97 8.97 8.97 0 0 0
17/01/2020
8.97
 10 8.97 8.97 8.97 0 0 0
16/01/2020
9.63
 10 9.63 9.63 9.63 0 0 0
15/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
14/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
13/01/2020
9.05
 160 9.08 9.08 7.91 0 0 0
10/01/2020
8.50
 10 8.50 8.50 8.50 0 0 0
09/01/2020
7.95
 360 7.44 7.95 6.92 0 0 0
08/01/2020
7.44
 1,920 7.44 7.44 6.48 0 0 0
07/01/2020
6.96
 0 6.96 6.96 6.96 0 0 0

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