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

9.11
-0.14
(-1.51%)
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
(2025-12-29) 		0.03 0.33% 431,800 6,000 0.1
9.11
9.56
9.11
2 tháng
(2025-12-01) 		0.19 2.10% 1,343,800 14,000 0.1
9.06
11.80
9.11
3 tháng
(2025-10-30) 		-0.95 -9.31% 1,727,600 14,000 0.1
9.06
11.80
9.11
6 tháng
(2025-08-01) 		0.15 1.65% 4,357,600 24,200 0.3
9
13.30
9.11
12 tháng
(2025-02-03) 		1.25 15.56% 4,604,400 26,500 0.3
7.73
13.30
9.11
24 tháng
(2024-02-15) 		0.49 5.62% 5,271,000 -92,300 -0.9
7.63
13.30
9.11
36 tháng
(2023-02-13) 		1.89 25.66% 5,925,800 -128,600 -1.1
7.35
13.30
9.11
60 tháng
(2021-02-23) 		-2.14 -18.81% 12,522,100 -132,450 -0.1
6.99
14.83
9.11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2019
8.82
 0 8.82 8.82 8.82 0 0 0
04/04/2019
8.82
 100 8.68 8.82 8.82 100 0 0.0
03/04/2019
8.68
 10 8.68 8.68 8.68 0 0 0
02/04/2019
8.68
 60 8.68 8.68 8.68 0 0 0
01/04/2019
8.68
 10 8.16 8.68 8.68 0 0 0
29/03/2019
8.16
 0 8.16 8.16 8.16 0 0 0
28/03/2019
8.16
 120 8.16 8.16 7.72 0 0 0
27/03/2019
8.16
 20 8.16 8.16 7.72 0 0 0
26/03/2019
8.16
 540 8.75 8.75 8.16 0 0 0
25/03/2019
8.75
 20 8.75 8.75 8.75 0 0 0
22/03/2019
8.75
 10 8.75 8.75 8.75 0 0 0
21/03/2019
8.75
 20 8.75 8.75 8.75 0 0 0
20/03/2019
8.75
 170 8.75 8.75 8.75 0 0 0
19/03/2019
8.75
 500 8.75 8.79 8.75 0 0 0
18/03/2019
8.75
 50 9.15 9.15 8.75 0 0 0
15/03/2019
9.15
 10 8.82 9.15 9.15 0 0 0
14/03/2019
8.82
 530 8.82 8.82 8.53 0 0 0
13/03/2019
8.82
 0 8.82 8.82 8.82 0 0 0
12/03/2019
8.82
 90 8.82 8.82 8.82 0 0 0
11/03/2019
8.82
 190 9.04 9.04 8.82 0 0 0
08/03/2019
9.04
 2,100 8.53 9.12 8.53 0 0 0
07/03/2019
8.53
 10 8.53 8.53 8.53 0 0 0
06/03/2019
8.53
 50 8.27 8.57 8.09 20 0 0.0
05/03/2019
8.27
 30 7.79 8.27 8.16 0 0 0
04/03/2019
7.79
 1,510 8.24 8.24 7.79 0 510 -0.0
01/03/2019
8.24
 0 8.24 8.24 8.24 0 0 0
28/02/2019
8.24
 50 8.24 8.24 8.24 0 0 0
27/02/2019
8.24
 0 8.24 8.24 8.24 0 0 0
26/02/2019
8.24
 0 8.24 8.24 8.24 0 0 0
25/02/2019
8.24
 0 8.24 8.24 8.24 0 0 0
22/02/2019
8.24
 150 8.24 8.24 7.72 0 0 0
21/02/2019
8.24
 0 8.24 8.24 8.24 0 0 0
20/02/2019
8.24
 0 8.24 8.24 8.24 0 0 0
19/02/2019
8.24
 0 8.24 8.24 8.24 0 0 0
18/02/2019
8.24
 70 7.72 8.24 8.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |