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

8.79
-0.01
(-0.11%)
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
(2026-06-29) 		0.16 1.85% 290,800 -3,700 0
8.63
9.88
8.79
2 tháng
(2026-06-01) 		0.12 1.38% 331,900 -8,900 0
8.55
9.88
8.79
3 tháng
(2026-05-04) 		-0.01 -0.11% 395,300 -9,000 0
8.55
9.88
8.79
6 tháng
(2026-01-30) 		-0.45 -4.86% 957,700 -16,800 -0.1
8.20
9.88
8.79
12 tháng
(2025-08-04) 		-0.20 -2.22% 5,331,800 7,400 0.1
8.20
13.30
8.79
24 tháng
(2024-08-08) 		-0.15 -1.63% 5,696,000 12,600 0.2
7.63
13.30
8.79
36 tháng
(2023-08-14) 		-0.01 -0.13% 6,557,600 -147,400 -1.4
7.63
13.30
8.79
60 tháng
(2021-08-24) 		-3.47 -28.30% 9,290,500 -141,950 -0.1
6.99
13.91
8.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/06/2022
10.84
 1,000 10.51 10.84 10.51 0 0 0
02/06/2022
10.51
 3,700 11.13 11.33 10.43 0 0 0
01/06/2022
11.13
 4,800 11.05 11.37 10.64 0 0 0
31/05/2022
11.05
 2,000 11.21 11.21 10.51 0 0 0
30/05/2022
11.21
 2,200 11.00 11.70 10.39 0 0 0
27/05/2022
11.00
 2,500 10.80 11.37 10.19 0 0 0
26/05/2022
10.80
 6,200 10.68 11.41 10.19 0 0 0
25/05/2022
10.68
 5,700 10.84 10.84 10.10 0 0 0
24/05/2022
10.84
 1,100 10.64 11.05 10.02 0 0 0
23/05/2022
10.64
 400 10.64 10.64 10.15 0 0 0
20/05/2022
10.64
 1,400 10.80 10.80 10.31 0 0 0
19/05/2022
10.80
 700 10.92 10.92 10.35 0 0 0
18/05/2022
10.92
 600 10.88 11.21 10.31 0 0 0
17/05/2022
10.88
 1,900 10.64 10.88 10.10 0 0 0
16/05/2022
10.64
 4,700 10.64 11.29 9.98 0 0 0
13/05/2022
10.64
 1,900 10.84 11.05 10.19 0 0 0
12/05/2022
10.84
 3,800 10.88 11.00 10.31 0 0 0
11/05/2022
10.88
 500 10.92 10.92 10.31 0 0 0
10/05/2022
10.92
 900 11.00 11.00 10.27 0 0 0
09/05/2022
11.00
 700 11.13 11.13 10.39 0 100 -0.0
06/05/2022
11.13
 600 11.21 11.21 10.51 0 0 0
05/05/2022
11.21
 0 11.21 11.21 11.21 0 0 0
04/05/2022
11.21
 500 11.37 11.37 10.64 0 0 0
29/04/2022
11.37
 600 11.37 11.37 10.72 0 0 0
28/04/2022
11.37
 1,900 11.25 11.54 10.92 1,000 0 0.0
27/04/2022
11.25
 1,600 10.72 11.37 10.10 0 0 0
26/04/2022
10.72
 5,100 10.64 10.72 10.60 0 100 -0.0
25/04/2022
10.64
 4,500 11.09 11.09 10.43 0 300 -0.0
22/04/2022
11.09
 1,300 11.09 11.09 10.84 0 700 -0.0
21/04/2022
11.09
 1,300 11.21 11.21 11.05 0 0 0
20/04/2022
11.21
 800 11.21 11.21 11.21 0 0 0
19/04/2022
11.21
 1,500 11.41 11.78 11.05 0 200 -0.0
18/04/2022
11.41
 8,700 11.74 11.99 11.41 0 400 -0.0
15/04/2022
11.74
 300 11.90 11.90 11.74 0 0 0
14/04/2022
11.90
 7,500 11.86 12.07 11.70 0 0 0
13/04/2022
11.86
 2,700 11.86 12.07 11.86 0 0 0
12/04/2022
11.86
 3,100 12.03 12.19 11.82 0 500 -0.0
08/04/2022
12.03
 4,700 11.90 12.19 12.03 500 0 0.0
07/04/2022
11.90
 12,700 12.15 12.15 11.86 0 0 0
06/04/2022
12.15
 1,400 12.19 12.19 11.99 0 0 0
05/04/2022
12.19
 9,900 12.07 12.19 12.03 0 0 0
04/04/2022
12.07
 45,800 11.90 12.27 11.86 0 0 0
01/04/2022
11.90
 15,500 12.11 12.11 11.86 0 0 0
31/03/2022
12.11
 7,900 12.03 12.11 11.95 0 0 0
30/03/2022
12.03
 12,000 12.15 12.15 11.95 0 0 0
29/03/2022
12.15
 8,600 12.15 12.23 11.95 0 0 0
28/03/2022
12.15
 9,100 12.11 12.15 11.99 0 0 0
25/03/2022
12.11
 10,000 12.19 12.19 12.03 0 0 0
24/03/2022
12.19
 16,200 11.95 12.19 11.95 0 1,600 -0.0
23/03/2022
11.95
 15,100 12.27 12.27 11.86 0 0 0
22/03/2022
12.27
 35,500 12.19 12.27 12.03 0 0 0
21/03/2022
12.19
 5,300 12.03 12.19 11.99 1,600 0 0.0
18/03/2022
12.03
 72,800 12.03 12.19 11.95 0 0 0
17/03/2022
12.03
 3,100 11.95 12.19 11.90 0 0 0
16/03/2022
11.95
 21,700 12.15 12.23 11.45 0 0 0
15/03/2022
12.15
 2,100 12.15 12.23 11.86 0 0 0
14/03/2022
12.15
 7,900 12.11 12.15 11.95 0 0 0
11/03/2022
12.11
 24,300 12.23 12.27 11.86 300 100 0.0
10/03/2022
12.23
 19,800 12.23 12.52 12.15 0 400 -0.0
09/03/2022
12.23
 6,100 12.15 12.23 12.03 0 0 0
08/03/2022
12.15
 9,200 12.27 12.27 12.11 100 0 0.0
07/03/2022
12.27
 7,000 12.27 12.27 12.03 0 0 0
04/03/2022
12.27
 2,900 12.27 12.27 12.03 0 0 0
03/03/2022
12.27
 7,800 12.11 12.31 11.99 0 0 0
02/03/2022
12.11
 7,600 12.07 12.27 12.07 0 500 -0.0
01/03/2022
12.07
 22,600 12.03 12.76 11.99 0 0 0
28/02/2022
12.03
 3,200 11.99 12.03 11.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |