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

8.65
-0.03
(-0.35%)
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
(2026-05-13) 		-0.03 -0.34% 49,600 0 0
8.60
8.75
8.65
2 tháng
(2026-04-13) 		-0.12 -1.36% 221,900 5,700 0
8.60
9.20
8.65
3 tháng
(2026-03-16) 		0.17 2% 357,800 5,700 0
8.45
9.20
8.65
6 tháng
(2025-12-15) 		-0.83 -8.73% 1,314,400 -400 -0.1
8.20
9.80
8.65
12 tháng
(2025-06-17) 		0.05 0.62% 5,072,500 19,400 0.1
8.20
13.30
8.65
24 tháng
(2024-06-24) 		0.07 0.86% 5,446,100 21,500 0.2
7.63
13.30
8.65
36 tháng
(2023-06-28) 		-0.27 -2.97% 6,378,700 -137,500 -1.4
7.63
13.30
8.65
60 tháng
(2021-07-08) 		-3.88 -30.89% 9,576,200 -134,950 -0.1
6.99
13.91
8.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
9.20
 3,400 9.67 9.67 9.20 0 0 0
24/10/2022
9.67
 100 9.71 9.71 9.67 0 0 0
21/10/2022
9.71
 1,300 9.71 9.71 9.12 0 0 0
20/10/2022
9.71
 1,900 9.84 10.22 9.20 0 0 0
19/10/2022
9.84
 2,000 9.71 9.84 9.20 0 0 0
18/10/2022
9.71
 10,800 9.97 9.97 9.29 0 0 -0.0
17/10/2022
9.97
 200 10.18 10.18 9.97 0 0 -0.0
14/10/2022
10.18
 1,100 9.54 10.18 9.54 0 0 -0.0
13/10/2022
9.54
 900 9.37 9.54 9.03 0 0 -0.0
12/10/2022
9.37
 13,300 9.67 9.67 9.33 0 0 -0.0
11/10/2022
9.67
 1,500 9.50 9.71 9.46 0 0 -0.0
10/10/2022
9.50
 2,700 9.67 9.67 9.07 0 0 -0.0
07/10/2022
9.67
 1,400 9.54 9.97 9.03 0 0 -0.0
06/10/2022
9.54
 2,300 10.14 10.14 9.54 0 0 -0.0
05/10/2022
10.14
 1,800 10.35 10.35 9.63 0 0 -0.0
04/10/2022
10.35
 700 10.48 10.48 9.76 0 0 -0.0
03/10/2022
10.48
 2,700 10.27 10.52 9.59 0 0 -0.0
30/09/2022
10.27
 30,900 9.63 10.27 10.27 0 0 -0.0
29/09/2022
9.63
 0 9.63 9.63 9.63 0 0 -0.0
28/09/2022
9.63
 0 9.63 9.63 9.63 0 0 -0.0
27/09/2022
9.63
 0 9.63 9.63 9.63 0 0 -0.0
26/09/2022
9.63
 400 9.76 9.76 9.63 0 0 -0.0
23/09/2022
9.76
 300 9.24 9.76 9.20 0 0 -0.0
22/09/2022
9.24
 2,100 9.59 9.59 9.24 0 0 -0.0
21/09/2022
9.59
 0 9.59 9.59 9.59 0 0 -0.0
20/09/2022
9.59
 4,000 9.46 9.59 9.37 0 0 -0.0
19/09/2022
9.46
 2,100 9.50 9.50 9.46 0 0 -0.0
16/09/2022
9.50
 0 9.50 9.50 9.50 0 0 -0.0
15/09/2022
9.50
 8,200 9.67 9.67 9.50 0 0 -0.0
14/09/2022
9.67
 2,200 9.76 10.22 9.37 0 0 -0.0
13/09/2022
9.76
 0 9.76 9.76 9.76 0 0 -0.0
12/09/2022
9.76
 0 9.76 9.76 9.76 0 0 -0.0
09/09/2022
9.76
 400 9.80 9.80 9.54 0 0 -0.0
08/09/2022
9.80
 10,000 9.76 9.80 9.71 0 0 -0.0
07/09/2022
9.76
 500 9.80 9.80 9.59 0 0 -0.0
06/09/2022
9.80
 0 9.80 9.80 9.80 0 0 -0.0
05/09/2022
9.80
 300 9.76 9.80 9.67 0 0 -0.0
31/08/2022
9.76
 300 9.80 9.80 9.63 0 0 -0.0
30/08/2022
9.80
 200 9.71 9.80 9.80 0 0 -0.0
29/08/2022
9.71
 2,100 9.80 9.80 9.54 0 0 -0.0
26/08/2022
9.80
 400 9.71 9.80 9.71 0 0 -0.0
25/08/2022
9.71
 6,700 9.80 9.88 9.71 0 0 -0.0
24/08/2022
9.80
 3,100 9.84 9.84 9.80 0 0 -0.0
23/08/2022
9.84
 5,400 9.84 9.84 9.54 0 0 -0.0
22/08/2022
9.84
 2,800 9.88 9.88 9.63 0 0 -0.0
19/08/2022
9.88
 600 9.88 9.88 9.88 0 0 -0.0
18/08/2022
9.88
 1,300 9.88 9.88 9.71 0 0 -0.0
17/08/2022
9.88
 600 9.88 9.88 9.88 0 0 -0.0
16/08/2022
9.88
 1,700 9.93 9.93 9.88 0 0 -0.0
15/08/2022
9.93
 1,900 9.76 9.97 9.93 0 0 -0.0
12/08/2022
9.76
 400 9.80 9.80 9.71 0 0 -0.0
11/08/2022
9.80
 6,800 9.71 9.88 9.71 0 0 -0.0
10/08/2022
9.71
 3,600 10.01 10.01 9.71 0 0 -0.0
09/08/2022
10.01
 9,700 10.10 10.10 9.80 0 0 -0.0
08/08/2022
10.10
 12,600 10.14 10.14 9.88 0 0 -0.0
05/08/2022
10.14
 4,600 10.27 10.27 9.76 0 0 -0.0
04/08/2022
10.27
 0 10.27 10.27 10.27 0 0 -0.0
03/08/2022
10.27
 2,500 10.22 10.31 10.22 0 0 -0.0
02/08/2022
10.22
 2,800 10.14 10.22 10.14 0 0 -0.0
01/08/2022
10.14
 2,900 10.14 10.22 10.05 0 0 -0.0
29/07/2022
10.14
 600 9.88 10.14 9.80 0 0 -0.0
28/07/2022
9.88
 3,400 10.22 10.22 9.54 0 0 -0.0
27/07/2022
10.22
 1,200 10.48 10.48 9.80 0 0 -0.0
26/07/2022
10.48
 1,200 10.22 10.48 9.80 0 0 -0.0
25/07/2022
10.22
 5,400 10.22 10.22 10.22 0 0 -0.0
22/07/2022
10.22
 0 10.22 10.22 10.22 0 0 -0.0
21/07/2022
10.22
 9,800 10.14 10.22 10.10 0 0 -0.0
20/07/2022
10.14
 5,700 9.97 10.14 9.93 0 0 -0.0
19/07/2022
9.97
 0 9.97 9.97 9.97 0 0 -0.0
18/07/2022
9.97
 1,200 9.88 9.97 9.88 0 0 -0.0
15/07/2022
9.88
 400 9.93 9.93 9.84 0 0 -0.0
14/07/2022
9.93
 200 9.76 9.93 9.71 0 0 -0.0
13/07/2022
9.76
 500 10.01 10.01 9.67 0 0 -0.0
12/07/2022
10.01
 0 10.01 10.01 10.01 0 0 -0.0
11/07/2022
10.01
 300 9.97 10.01 9.50 0 0 -0.0
08/07/2022
9.97
 200 9.80 9.97 9.80 0 0 -0.0
07/07/2022
9.80
 1,400 10.22 10.31 9.80 0 0 -0.0
06/07/2022
10.22
 0 10.22 10.22 10.22 0 0 -0.0
05/07/2022
10.22
 1,500 10.35 10.35 9.84 0 0 -0.0
04/07/2022
10.35
 2,400 10.39 10.39 9.84 0 0 -0.0
01/07/2022
10.39
 1,200 10.39 10.61 9.84 0 0 -0.0
30/06/2022
10.39
 700 10.52 10.52 10.18 0 0 -0.0
29/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
29/06/2022
10.52
 2,300 10.31 10.52 9.63 0 0 0
28/06/2022
10.31
 3,600 10.31 10.60 10.02 0 0 -0.0
27/06/2022
10.31
 0 10.31 10.31 10.31 0 0 -0.0
24/06/2022
10.31
 5,200 10.31 10.31 10.23 0 100 -0.0
23/06/2022
10.31
 6,600 10.39 10.39 9.70 0 0 -0.0
22/06/2022
10.39
 1,000 10.39 10.39 10.31 0 0 -0.0
21/06/2022
10.39
 2,700 10.55 10.55 9.82 0 0 -0.0
20/06/2022
10.55
 3,200 10.47 10.88 9.82 0 100 -0.0
17/06/2022
10.47
 700 10.51 10.76 9.90 0 0 0.0
16/06/2022
10.51
 1,300 10.27 10.88 9.74 0 0 0.0
15/06/2022
10.27
 7,300 10.96 10.96 10.23 200 0 0.0
14/06/2022
10.96
 7,100 10.96 11.00 10.31 0 0 0.0
13/06/2022
10.96
 3,200 11.09 11.70 10.51 0 0 0.0
10/06/2022
11.09
 2,200 10.96 11.09 10.55 0 0 0.0
09/06/2022
10.96
 4,500 11.05 11.05 10.51 0 0 0.0
08/06/2022
11.05
 1,200 10.84 11.17 10.31 0 0 0.0
07/06/2022
10.84
 5,500 10.84 10.84 10.51 0 0 0
06/06/2022
10.84
 1,200 10.84 10.84 10.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |