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)
15/02/2019
7.72
 20 8.16 8.60 7.72 0 0 0
14/02/2019
8.16
 10 8.68 8.68 8.16 0 0 0
13/02/2019
8.68
 0 8.68 8.68 8.68 0 0 0
12/02/2019
8.68
 450 8.71 8.71 8.13 0 0 0
11/02/2019
8.71
 110 8.75 8.75 8.16 0 0 0
01/02/2019
8.75
 0 8.75 8.75 8.75 0 0 0
31/01/2019
8.75
 520 8.75 9.34 8.16 0 0 0
30/01/2019
8.75
 0 8.75 8.75 8.75 0 0 0
29/01/2019
8.75
 0 8.75 8.75 8.75 0 0 0
28/01/2019
8.75
 0 8.75 8.75 8.75 0 0 0
25/01/2019
8.75
 0 8.75 8.75 8.75 0 0 0
24/01/2019
8.75
 10 8.27 8.75 8.75 0 0 0
23/01/2019
8.27
 0 8.27 8.27 8.27 0 0 0
22/01/2019
8.27
 10 8.86 8.86 8.27 0 0 0
21/01/2019
8.86
 500 8.86 8.86 8.86 0 0 0
18/01/2019
8.86
 1,020 8.42 8.90 7.83 0 0 0
17/01/2019
8.42
 1,220 9.04 9.04 8.42 0 0 0
16/01/2019
9.04
 0 9.04 9.04 9.04 0 0 0
15/01/2019
9.04
 130 8.53 9.08 8.53 0 0 0
14/01/2019
8.53
 30 8.01 8.53 8.01 0 0 0
11/01/2019
8.01
 5,130 7.50 8.01 7.50 0 0 0
10/01/2019
7.50
 1,350 7.83 7.83 7.50 0 0 0
09/01/2019
7.83
 1,170 7.32 7.83 7.83 0 0 0
08/01/2019
7.32
 1,020 7.87 7.87 7.32 0 0 0
07/01/2019
7.87
 1,220 8.46 8.46 7.87 0 0 0
04/01/2019
8.46
 60 8.82 8.82 8.46 0 0 0
03/01/2019
8.82
 1,000 9.38 9.38 8.82 0 0 0
02/01/2019
9.38
 0 9.38 9.38 9.38 0 0 0
28/12/2018
9.38
 0 9.38 9.38 9.38 0 0 0
27/12/2018
9.38
 8,480 9.08 9.38 8.46 0 100 -0.0
26/12/2018
9.08
 660 9.15 9.15 8.53 0 650 -0.0
25/12/2018
9.15
 0 9.15 9.15 9.15 0 0 0
24/12/2018
9.15
 0 9.15 9.15 9.15 0 0 0
21/12/2018
9.15
 30 8.57 9.15 8.57 0 0 0
20/12/2018
8.57
 30 9.19 9.19 8.57 0 0 0
19/12/2018
9.19
 20 9.23 9.23 8.60 0 0 0
18/12/2018
9.23
 0 9.23 9.23 9.23 0 0 0
17/12/2018
9.23
 0 9.23 9.23 9.23 0 0 0
14/12/2018
9.23
 0 9.23 9.23 9.23 0 0 0
13/12/2018
9.23
 0 9.23 9.23 9.23 0 0 0
12/12/2018
9.23
 0 9.23 9.23 9.23 0 0 0
11/12/2018
9.23
 0 9.23 9.23 9.23 0 0 0
10/12/2018
9.23
 0 9.23 9.23 9.23 0 0 0
07/12/2018
9.23
 0 9.23 9.23 9.23 0 0 0
06/12/2018
9.23
 3,130 8.82 9.23 8.24 0 0 0
05/12/2018: Cổ tức tiền mặt tỉ lệ: 6%
05/12/2018
8.82
 0 8.82 8.82 8.82 0 0 0
04/12/2018
8.82
 1,080 8.82 8.82 8.23 0 0 0
03/12/2018
8.82
 1,410 8.82 8.82 8.40 0 0 0
30/11/2018
8.82
 50 8.93 9.03 8.82 0 0 0
29/11/2018
8.93
 0 8.93 8.93 8.93 0 0 0
28/11/2018
8.93
 200 8.93 8.93 8.93 0 0 0
27/11/2018
8.93
 2,170 8.93 8.93 8.93 0 0 0
26/11/2018
8.93
 10 8.40 8.93 8.93 0 0 0
23/11/2018
8.40
 0 8.40 8.40 8.40 0 0 0
22/11/2018
8.40
 120 9.03 9.03 8.40 0 0 0
21/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
20/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
19/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
16/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
15/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
14/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
13/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
12/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
09/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
08/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
07/11/2018
9.03
 600 9.03 9.03 9.03 0 0 0
06/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
05/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
02/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
01/11/2018
9.03
 0 9.03 9.03 9.03 0 0 0
31/10/2018
9.03
 0 9.03 9.03 9.03 0 0 0
30/10/2018
9.03
 0 9.03 9.03 9.03 0 0 0
29/10/2018
9.03
 60 9.10 9.10 8.47 0 0 0
26/10/2018
9.10
 10 8.89 9.10 9.10 0 0 0
25/10/2018
8.89
 0 8.89 8.89 8.89 0 0 0
24/10/2018
8.89
 0 8.89 8.89 8.89 0 0 0
23/10/2018
8.89
 0 8.89 8.89 8.89 0 0 0
22/10/2018
8.89
 0 8.89 8.89 8.89 0 0 0
19/10/2018
8.89
 10 8.40 8.89 8.89 0 0 0
18/10/2018
8.40
 0 8.40 8.40 8.40 0 0 0
17/10/2018
8.40
 500 8.96 8.96 8.40 0 0 0
16/10/2018
8.96
 0 8.96 8.96 8.96 0 0 0
15/10/2018
8.96
 10 8.51 8.96 8.96 0 0 0
12/10/2018
8.51
 0 8.51 8.51 8.51 0 0 0
11/10/2018
8.51
 110 8.05 8.58 8.51 0 0 0
10/10/2018
8.05
 430 8.05 8.05 8.05 0 0 0
09/10/2018
8.05
 1,150 8.40 8.40 8.05 0 0 0
08/10/2018
8.40
 0 8.40 8.40 8.40 0 0 0
05/10/2018
8.40
 500 8.96 8.96 8.40 0 0 0
04/10/2018
8.96
 10 8.40 8.96 8.96 0 0 0
03/10/2018
8.40
 880 8.51 8.51 8.40 0 0 0
02/10/2018
8.51
 170 8.61 8.61 8.30 0 0 0
01/10/2018
8.61
 0 8.61 8.61 8.61 0 0 0
28/09/2018
8.61
 20 8.40 8.61 8.40 0 0 0
27/09/2018
8.40
 0 8.40 8.40 8.40 0 0 0
26/09/2018
8.40
 10 8.96 8.96 8.40 0 0 0
25/09/2018
8.96
 510 8.82 8.96 8.26 0 0 0
24/09/2018
8.82
 0 8.82 8.82 8.82 0 0 0
21/09/2018
8.82
 190 8.86 8.86 8.26 0 0 0
20/09/2018
8.86
 30 8.40 8.89 8.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |