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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |