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)
17/11/2022
7.56
 400 7.34 7.68 7.56 0 0 0.0
16/11/2022
7.34
 500 6.92 7.36 7.34 0 0 0.0
15/11/2022
6.92
 300 7.44 7.44 6.92 0 0 0.0
14/11/2022
7.44
 1,300 7.34 7.52 7.34 0 0 0.0
11/11/2022
7.34
 2,000 7.28 7.36 6.78 0 0 0.0
10/11/2022
7.28
 600 7.80 7.84 7.28 0 0 0.0
09/11/2022
7.80
 3,500 7.68 7.80 7.68 0 0 0.0
08/11/2022
7.68
 1,000 7.66 7.68 7.59 0 0 0.0
07/11/2022
7.66
 1,900 8.24 8.24 7.66 0 0 0.0
04/11/2022
8.24
 0 8.24 8.24 8.24 0 0 0.0
03/11/2022
8.24
 700 7.77 8.24 7.76 0 0 0.0
02/11/2022
7.77
 1,600 8.32 8.56 7.77 0 0 0.0
01/11/2022
8.32
 2,500 8.56 8.80 8.24 0 0 0.0
31/10/2022
8.56
 1,000 8.64 8.64 8.52 0 0 0.0
28/10/2022
8.64
 3,200 8.60 8.64 8.56 3,000 0 0.0
27/10/2022
8.60
 1,300 8.48 8.60 8.48 0 0 0
26/10/2022
8.48
 900 8.64 8.64 8.48 0 0 0
25/10/2022
8.64
 3,400 9.08 9.08 8.64 0 0 0
24/10/2022
9.08
 100 9.12 9.12 9.08 0 0 0
21/10/2022
9.12
 1,300 9.12 9.12 8.56 0 0 0
20/10/2022
9.12
 1,900 9.24 9.60 8.64 0 0 0
19/10/2022
9.24
 2,000 9.12 9.24 8.64 0 0 0
18/10/2022
9.12
 10,800 9.36 9.36 8.72 0 0 -0.0
17/10/2022
9.36
 200 9.56 9.56 9.36 0 0 -0.0
14/10/2022
9.56
 1,100 8.96 9.56 8.96 0 0 -0.0
13/10/2022
8.96
 900 8.80 8.96 8.48 0 0 -0.0
12/10/2022
8.80
 13,300 9.08 9.08 8.76 0 0 -0.0
11/10/2022
9.08
 1,500 8.92 9.12 8.88 0 0 -0.0
10/10/2022
8.92
 2,700 9.08 9.08 8.52 0 0 -0.0
07/10/2022
9.08
 1,400 8.96 9.36 8.48 0 0 -0.0
06/10/2022
8.96
 2,300 9.52 9.52 8.96 0 0 -0.0
05/10/2022
9.52
 1,800 9.72 9.72 9.04 0 0 -0.0
04/10/2022
9.72
 700 9.84 9.84 9.16 0 0 -0.0
03/10/2022
9.84
 2,700 9.64 9.88 9.00 0 0 -0.0
30/09/2022
9.64
 30,900 9.04 9.64 9.64 0 0 -0.0
29/09/2022
9.04
 0 9.04 9.04 9.04 0 0 -0.0
28/09/2022
9.04
 0 9.04 9.04 9.04 0 0 -0.0
27/09/2022
9.04
 0 9.04 9.04 9.04 0 0 -0.0
26/09/2022
9.04
 400 9.16 9.16 9.04 0 0 -0.0
23/09/2022
9.16
 300 8.68 9.16 8.64 0 0 -0.0
22/09/2022
8.68
 2,100 9.00 9.00 8.68 0 0 -0.0
21/09/2022
9.00
 0 9.00 9.00 9.00 0 0 -0.0
20/09/2022
9.00
 4,000 8.88 9.00 8.80 0 0 -0.0
19/09/2022
8.88
 2,100 8.92 8.92 8.88 0 0 -0.0
16/09/2022
8.92
 0 8.92 8.92 8.92 0 0 -0.0
15/09/2022
8.92
 8,200 9.08 9.08 8.92 0 0 -0.0
14/09/2022
9.08
 2,200 9.16 9.60 8.80 0 0 -0.0
13/09/2022
9.16
 0 9.16 9.16 9.16 0 0 -0.0
12/09/2022
9.16
 0 9.16 9.16 9.16 0 0 -0.0
09/09/2022
9.16
 400 9.20 9.20 8.96 0 0 -0.0
08/09/2022
9.20
 10,000 9.16 9.20 9.12 0 0 -0.0
07/09/2022
9.16
 500 9.20 9.20 9.00 0 0 -0.0
06/09/2022
9.20
 0 9.20 9.20 9.20 0 0 -0.0
05/09/2022
9.20
 300 9.16 9.20 9.08 0 0 -0.0
31/08/2022
9.16
 300 9.20 9.20 9.04 0 0 -0.0
30/08/2022
9.20
 200 9.12 9.20 9.20 0 0 -0.0
29/08/2022
9.12
 2,100 9.20 9.20 8.96 0 0 -0.0
26/08/2022
9.20
 400 9.12 9.20 9.12 0 0 -0.0
25/08/2022
9.12
 6,700 9.20 9.28 9.12 0 0 -0.0
24/08/2022
9.20
 3,100 9.24 9.24 9.20 0 0 -0.0
23/08/2022
9.24
 5,400 9.24 9.24 8.96 0 0 -0.0
22/08/2022
9.24
 2,800 9.28 9.28 9.04 0 0 -0.0
19/08/2022
9.28
 600 9.28 9.28 9.28 0 0 -0.0
18/08/2022
9.28
 1,300 9.28 9.28 9.12 0 0 -0.0
17/08/2022
9.28
 600 9.28 9.28 9.28 0 0 -0.0
16/08/2022
9.28
 1,700 9.32 9.32 9.28 0 0 -0.0
15/08/2022
9.32
 1,900 9.16 9.36 9.32 0 0 -0.0
12/08/2022
9.16
 400 9.20 9.20 9.12 0 0 -0.0
11/08/2022
9.20
 6,800 9.12 9.28 9.12 0 0 -0.0
10/08/2022
9.12
 3,600 9.40 9.40 9.12 0 0 -0.0
09/08/2022
9.40
 9,700 9.48 9.48 9.20 0 0 -0.0
08/08/2022
9.48
 12,600 9.52 9.52 9.28 0 0 -0.0
05/08/2022
9.52
 4,600 9.64 9.64 9.16 0 0 -0.0
04/08/2022
9.64
 0 9.64 9.64 9.64 0 0 -0.0
03/08/2022
9.64
 2,500 9.60 9.68 9.60 0 0 -0.0
02/08/2022
9.60
 2,800 9.52 9.60 9.52 0 0 -0.0
01/08/2022
9.52
 2,900 9.52 9.60 9.44 0 0 -0.0
29/07/2022
9.52
 600 9.28 9.52 9.20 0 0 -0.0
28/07/2022
9.28
 3,400 9.60 9.60 8.96 0 0 -0.0
27/07/2022
9.60
 1,200 9.84 9.84 9.20 0 0 -0.0
26/07/2022
9.84
 1,200 9.60 9.84 9.20 0 0 -0.0
25/07/2022
9.60
 5,400 9.60 9.60 9.60 0 0 -0.0
22/07/2022
9.60
 0 9.60 9.60 9.60 0 0 -0.0
21/07/2022
9.60
 9,800 9.52 9.60 9.48 0 0 -0.0
20/07/2022
9.52
 5,700 9.36 9.52 9.32 0 0 -0.0
19/07/2022
9.36
 0 9.36 9.36 9.36 0 0 -0.0
18/07/2022
9.36
 1,200 9.28 9.36 9.28 0 0 -0.0
15/07/2022
9.28
 400 9.32 9.32 9.24 0 0 -0.0
14/07/2022
9.32
 200 9.16 9.32 9.12 0 0 -0.0
13/07/2022
9.16
 500 9.40 9.40 9.08 0 0 -0.0
12/07/2022
9.40
 0 9.40 9.40 9.40 0 0 -0.0
11/07/2022
9.40
 300 9.36 9.40 8.92 0 0 -0.0
08/07/2022
9.36
 200 9.20 9.36 9.20 0 0 -0.0
07/07/2022
9.20
 1,400 9.60 9.68 9.20 0 0 -0.0
06/07/2022
9.60
 0 9.60 9.60 9.60 0 0 -0.0
05/07/2022
9.60
 1,500 9.72 9.72 9.24 0 0 -0.0
04/07/2022
9.72
 2,400 9.76 9.76 9.24 0 0 -0.0
01/07/2022
9.76
 1,200 9.76 9.96 9.24 0 0 -0.0
30/06/2022
9.76
 700 9.88 9.88 9.56 0 0 -0.0
29/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
29/06/2022
9.88
 2,300 9.68 9.88 9.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |