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)
30/09/2021
12.56
 1,600 12.56 12.60 12.48 0 0 0
29/09/2021
12.56
 3,600 12.68 12.68 12.52 0 0 0
28/09/2021
12.68
 1,600 12.68 12.68 12.52 400 0 0.0
27/09/2021
12.68
 14,300 12.48 12.89 12.27 0 0 0
24/09/2021
12.48
 12,200 12.76 12.85 12.48 0 300 -0.0
23/09/2021
12.76
 16,300 12.80 13.01 12.64 0 0 0
22/09/2021
12.80
 26,000 12.52 13.34 12.68 1,500 0 0.0
21/09/2021
12.52
 8,200 12.72 12.72 12.27 0 0 0
20/09/2021
12.72
 18,600 12.60 12.76 12.52 0 0 0
17/09/2021
12.60
 17,200 12.56 12.68 12.56 0 400 -0.0
16/09/2021
12.56
 6,500 12.97 12.97 12.56 0 0 0
15/09/2021
12.97
 12,500 12.52 13.05 12.35 0 0 0
14/09/2021
12.52
 21,700 12.89 13.01 12.27 0 0 0
13/09/2021
12.89
 17,300 12.60 13.42 12.76 4,100 0 0.1
10/09/2021
12.60
 23,400 12.72 12.72 12.60 0 0 0
09/09/2021
12.72
 4,700 12.89 13.01 12.68 0 0 0
08/09/2021
12.89
 15,700 12.89 13.09 12.44 0 0 0
07/09/2021
12.89
 13,500 13.13 13.13 12.35 0 0 0
06/09/2021
13.13
 33,300 12.97 13.38 12.85 0 0 0
01/09/2021
12.97
 36,400 13.75 13.75 12.89 0 0 0
31/08/2021
13.75
 37,100 13.87 14.32 12.93 0 0 0
30/08/2021
13.87
 68,500 13.13 13.99 13.50 0 0 0
27/08/2021
13.13
 62,000 12.27 13.13 12.27 0 0 0
26/08/2021
12.27
 11,800 12.27 12.52 12.07 0 0 0
25/08/2021
12.27
 3,000 12.27 12.31 12.27 0 0 0
24/08/2021
12.27
 18,100 12.11 12.27 11.95 0 0 0
23/08/2021
12.11
 6,600 12.35 12.35 12.03 0 0 0
20/08/2021
12.35
 7,000 12.56 12.56 12.23 0 0 0
19/08/2021
12.56
 34,900 12.56 12.60 12.11 0 0 0
18/08/2021
12.56
 4,400 12.60 12.60 12.44 0 0 0
17/08/2021
12.60
 8,400 12.60 12.64 12.11 0 0 0
16/08/2021
12.60
 23,900 12.52 12.60 12.44 0 100 -0.0
13/08/2021
12.52
 7,800 12.64 12.68 12.19 0 0 0
12/08/2021
12.64
 11,500 12.56 12.68 12.35 0 0 0
11/08/2021
12.56
 12,900 12.64 12.85 12.27 0 0 0
10/08/2021
12.64
 20,100 12.27 12.68 12.31 0 0 0
09/08/2021
12.27
 11,700 12.03 12.27 11.95 0 0 0
06/08/2021
12.03
 13,600 12.19 12.35 11.95 0 0 0
05/08/2021
12.19
 29,300 11.86 12.27 12.15 0 0 0
04/08/2021
11.86
 10,500 11.95 12.27 11.86 0 0 0
03/08/2021
11.95
 12,200 12.19 12.19 11.95 0 0 0
02/08/2021
12.19
 7,200 12.27 12.60 12.11 0 0 0
30/07/2021
12.27
 15,700 11.78 12.44 11.70 0 0 0
29/07/2021
11.78
 16,900 12.27 12.27 11.74 0 0 0
28/07/2021
12.27
 9,900 12.27 12.27 11.95 0 0 0
27/07/2021
12.27
 10,300 12.23 12.80 12.27 0 0 0
26/07/2021
12.23
 38,500 12.60 12.60 11.95 0 0 0
23/07/2021
12.60
 25,900 13.17 13.17 12.27 0 0 0
22/07/2021
13.17
 14,600 13.25 13.50 12.35 0 0 0
21/07/2021
13.25
 51,900 13.25 13.91 13.25 0 800 -0.0
20/07/2021
13.25
 110,600 12.40 13.25 13.25 0 1,000 -0.0
19/07/2021
12.40
 20,500 11.62 12.40 11.62 0 0 0
16/07/2021
11.62
 10,500 11.62 12.27 11.29 0 0 0
15/07/2021
11.62
 300 12.27 12.27 11.62 0 0 0
14/07/2021
12.27
 12,400 12.52 12.52 11.78 0 0 0
13/07/2021
12.52
 11,300 12.56 12.68 11.86 0 0 0
12/07/2021
12.56
 600 12.56 12.56 12.56 0 0 0
09/07/2021
12.56
 16,700 12.56 12.56 11.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |