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

11.80
0.75
(6.79%)
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
(2025-11-05) 		1.20 12.18% 478,600 0 0
9.06
11.80
11.80
2 tháng
(2025-10-06) 		0.95 9.41% 2,465,400 -3,400 -0.0
9.06
13.20
11.80
3 tháng
(2025-09-08) 		-1.35 -10.89% 2,835,500 10,200 0.1
9.06
13.20
11.80
6 tháng
(2025-06-09) 		2.40 27.82% 3,271,100 13,300 0.1
8.44
13.30
11.80
12 tháng
(2024-12-10) 		3.28 42.23% 3,475,500 11,100 0.1
7.73
13.30
11.80
24 tháng
(2023-12-18) 		1.48 15.44% 4,200,600 -144,200 -1.4
7.63
13.30
11.80
36 tháng
(2022-12-21) 		3.52 46.71% 4,909,600 -142,550 -1.3
6.99
13.30
11.80
60 tháng
(2020-12-31) 		0.13 1.15% 13,009,720 -150,250 -0.2
6.99
14.83
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
12.56
 11,700 12.44 12.60 12.27 0 0 0
07/07/2021
12.44
 20,600 12.93 12.93 12.44 0 0 0
06/07/2021
12.93
 6,500 12.52 12.93 12.27 0 100 -0.0
05/07/2021
12.52
 7,600 12.52 13.38 12.40 0 0 0
02/07/2021
12.52
 17,000 12.52 12.52 11.66 0 0 0
01/07/2021
12.52
 3,500 12.60 12.60 12.31 0 0 0
30/06/2021
12.60
 8,200 12.64 12.76 12.11 0 0 0
29/06/2021
12.64
 28,500 12.64 12.68 12.56 0 0 0
28/06/2021
12.64
 7,400 12.60 12.68 12.19 0 500 -0.0
25/06/2021
12.60
 28,200 12.68 12.68 12.44 0 500 -0.0
24/06/2021
12.68
 16,100 12.76 12.76 12.44 0 0 0
23/06/2021
12.76
 9,900 12.93 13.17 12.44 0 0 0
22/06/2021
12.93
 4,300 12.76 13.25 12.76 0 200 -0.0
21/06/2021: Cổ tức tiền mặt tỉ lệ: 7.5%
21/06/2021
12.76
 9,800 12.64 13.25 12.35 0 0 0
18/06/2021
12.64
 4,100 12.48 12.64 12.48 0 200 -0.0
17/06/2021
12.48
 15,100 12.64 12.88 12.48 100 1,300 -0.0
16/06/2021
12.64
 6,600 12.64 12.80 12.33 0 0 0
15/06/2021
12.64
 10,300 12.88 12.88 12.48 1,000 0 0.0
14/06/2021
12.88
 26,700 12.52 12.88 12.48 0 0 0
11/06/2021
12.52
 19,400 12.17 12.56 12.21 1,500 0 0.0
10/06/2021
12.17
 35,000 12.48 12.48 12.13 0 2,000 -0.0
09/06/2021
12.48
 59,300 12.17 12.48 12.09 0 0 0
08/06/2021
12.17
 52,100 12.48 12.48 12.17 0 0 0
07/06/2021
12.48
 65,600 12.48 12.48 12.25 2,000 0 0.0
04/06/2021
12.48
 15,700 12.52 12.56 12.17 0 1,200 -0.0
03/06/2021
12.52
 82,600 12.48 12.60 12.25 0 0 0
02/06/2021
12.48
 43,500 12.80 12.80 12.33 0 0 0
01/06/2021
12.80
 21,000 12.76 12.84 12.33 0 0 0
31/05/2021
12.76
 74,900 12.68 12.80 12.33 0 0 0
28/05/2021
12.68
 30,800 12.88 13.15 12.48 0 4,000 -0.1
27/05/2021
12.88
 49,600 12.37 12.88 12.09 0 0 0
26/05/2021
12.37
 49,400 12.33 12.80 12.33 0 0 0
25/05/2021
12.33
 28,400 12.29 12.45 12.25 100 100 0
24/05/2021
12.29
 29,800 12.25 12.64 12.25 0 0 0
21/05/2021
12.25
 31,300 12.48 12.48 12.02 2,000 2,700 -0.0
20/05/2021
12.48
 39,200 12.48 12.56 11.82 0 0 0
19/05/2021
12.48
 36,400 12.76 12.76 12.09 0 0 0
18/05/2021
12.76
 62,600 12.52 13.11 12.09 100 0 0.0
17/05/2021
12.52
 22,300 12.56 13.11 12.33 200 1,300 -0.0
14/05/2021
12.56
 69,500 12.09 12.64 11.55 0 0 0
13/05/2021
12.09
 107,900 12.95 12.95 12.09 0 1,000 -0.0
12/05/2021
12.95
 100,100 13.81 13.81 12.88 2,000 0 0.0
11/05/2021
13.81
 81,000 14.83 14.83 13.81 5,800 0 0.1
10/05/2021
14.83
 156,100 14.05 14.83 13.97 2,000 0 0.0
07/05/2021
14.05
 78,500 13.42 14.05 12.88 0 0 0
06/05/2021
13.42
 42,600 13.11 13.66 12.48 0 0 0
05/05/2021
13.11
 112,600 13.66 14.59 12.72 0 0 0
04/05/2021
13.66
 94,300 12.80 13.66 13.66 0 0 0
29/04/2021
12.80
 77,500 12.41 13.23 11.55 400 300 0.0
28/04/2021
12.41
 136,500 12.64 13.50 12.25 0 6,100 -0.1
27/04/2021
12.64
 53,400 11.82 12.64 12.64 0 0 0
26/04/2021
11.82
 157,800 11.08 11.82 11.24 300 5,600 -0.1
23/04/2021
11.08
 6,500 11.04 11.20 10.38 0 0 0
22/04/2021
11.04
 27,400 11.24 11.31 11.00 0 0 0
20/04/2021
11.24
 12,200 11.12 11.39 11.00 100 0 0.0
19/04/2021
11.12
 9,200 11.00 11.12 11.00 0 0 0
16/04/2021
11.00
 15,700 11.24 11.24 11.00 0 0 0
15/04/2021
11.24
 15,600 11.35 11.39 11.20 1,000 0 0.0
14/04/2021
11.35
 30,100 11.31 11.78 10.96 2,400 0 0.0
13/04/2021
11.31
 15,800 11.43 11.43 11.20 0 0 0
12/04/2021
11.43
 56,600 11.31 11.63 11.35 100 0 0.0
09/04/2021
11.31
 13,800 11.39 11.39 11.08 0 0 0
08/04/2021
11.39
 5,300 11.39 11.39 11.16 0 0 0
07/04/2021
11.39
 23,300 11.59 11.59 11.39 2,500 0 0.0
06/04/2021
11.59
 58,900 11.08 11.63 11.16 100 0 0.0
05/04/2021
11.08
 73,000 11.67 11.67 11.00 0 0 0
02/04/2021
11.67
 27,200 11.70 11.70 11.00 0 0 0
01/04/2021
11.70
 20,000 11.00 11.74 10.85 0 0 0
31/03/2021
11.00
 56,400 11.31 11.31 10.85 0 0 0
30/03/2021
11.31
 28,400 11.31 11.43 11.08 100 0 0.0
29/03/2021
11.31
 28,200 11.82 12.09 11.31 0 0 0
26/03/2021
11.82
 193,000 11.08 11.82 11.78 0 0 0
25/03/2021
11.08
 27,300 11.08 11.12 10.92 0 0 0
24/03/2021
11.08
 13,400 10.92 11.24 10.92 0 0 0
23/03/2021
10.92
 36,000 10.85 11.24 10.77 0 0 0
22/03/2021
10.85
 15,500 10.92 10.92 10.85 0 0 0
19/03/2021
10.92
 19,000 10.92 10.92 10.85 0 0 0
18/03/2021
10.92
 22,300 10.92 11.16 10.92 0 0 0
17/03/2021
10.92
 16,100 11.08 11.16 10.92 0 0 0
16/03/2021
11.08
 20,000 10.96 11.08 10.69 0 0 0
15/03/2021
10.96
 25,300 10.92 11.00 10.85 0 0 0
12/03/2021
10.92
 18,900 11.08 11.08 10.85 0 900 -0.0
11/03/2021
11.08
 12,800 11.08 11.08 11.00 0 0 0
10/03/2021
11.08
 28,500 10.85 11.16 10.85 0 600 -0.0
09/03/2021
10.85
 33,700 10.92 10.92 10.61 900 0 0.0
08/03/2021
10.92
 19,700 10.92 11.08 10.61 0 6,500 -0.1
05/03/2021
10.92
 23,500 11.28 11.28 10.85 600 1,000 -0.0
04/03/2021
11.28
 37,700 11.00 11.70 11.28 0 0 0
03/03/2021
11.00
 17,600 10.92 11.04 10.92 400 0 0.0
02/03/2021
10.92
 30,400 10.85 10.92 10.77 2,000 1,000 0.0
01/03/2021
10.85
 17,900 10.85 11.00 10.61 2,000 0 0.0
26/02/2021
10.85
 13,300 10.92 10.92 10.57 0 0 0
25/02/2021
10.92
 31,600 11.24 11.24 10.73 2,000 0 0.0
24/02/2021
11.24
 27,100 11.39 11.39 11.00 0 0 0
23/02/2021
11.39
 34,600 11.55 11.55 11.00 0 0 0
22/02/2021
11.55
 14,800 11.35 11.63 11.35 100 0 0.0
19/02/2021
11.35
 78,500 11.63 11.63 11.16 200 0 0.0
18/02/2021
11.63
 77,300 12.48 12.48 11.63 1,200 0 0.0
17/02/2021
12.48
 46,900 12.09 12.48 11.70 0 0 0
09/02/2021
12.09
 83,800 12.52 13.19 12.09 0 5,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |