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
(2025-11-04) 		0.52 5.29% 441,500 0 0
9.06
11.05
11.05
2 tháng
(2025-10-06) 		0.25 2.48% 2,380,000 -3,400 -0.0
9.06
13.20
11.05
3 tháng
(2025-09-05) 		-2.95 -22.18% 2,822,700 10,200 0.1
9.06
13.30
11.05
6 tháng
(2025-06-09) 		1.70 19.72% 3,185,700 13,300 0.1
8.44
13.30
11.05
12 tháng
(2024-12-09) 		2.35 29.30% 3,391,500 11,100 0.1
7.73
13.30
11.05
24 tháng
(2023-12-15) 		1.31 14.55% 4,116,300 -144,200 -1.4
7.63
13.30
11.05
36 tháng
(2022-12-20) 		2.82 37.42% 4,825,700 -142,550 -1.2
6.99
13.30
11.05
60 tháng
(2020-12-30) 		-0.65 -5.93% 12,939,980 -150,250 -0.2
6.99
14.83
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
8.88
 2,600 9.12 9.12 8.88 1,000 0 0.0
14/07/2025
9.12
 1,200 9.15 9.15 9.12 0 0 0
11/07/2025
9.20
 2,400 8.90 9.20 8.90 0 0 0
10/07/2025
9.10
 0 9.10 9.10 9.10 0 0 0
09/07/2025
9.10
 4,600 9 9.10 8.91 4,000 0 0
08/07/2025
9.10
 400 9.10 9.10 9.10 0 0 0
07/07/2025
9.19
 3,400 9.10 9.20 9.10 0 2,000 -0.0
04/07/2025
8.90
 700 8.90 8.90 8.90 0 0 0
03/07/2025
8.90
 1,200 8.90 8.90 8.90 0 0 0
02/07/2025
8.90
 2,300 8.80 8.90 8.80 0 0 0
01/07/2025
8.90
 1,100 8.81 8.90 8.81 0 0 0
30/06/2025
9.10
 5,000 8.32 9.10 8.32 0 0 0
27/06/2025
8.54
 1,100 8.54 8.54 8.54 0 0 0
26/06/2025
8.53
 1,900 8.53 8.53 8.53 0 0 0
25/06/2025
9
 0 9 9 9 0 0 0
24/06/2025
9
 1,000 9 9 8.80 0 0 0
23/06/2025: Cổ tức tiền mặt tỉ lệ: 5.5%
23/06/2025
9
 400 9.43 9.43 9 0 0 0
20/06/2025
8.89
 200 8.66 8.89 8.66 0 0 0
19/06/2025
8.66
 1,400 8.85 8.85 8.66 0 0 0
18/06/2025
8.66
 1,900 8.62 8.66 8.62 0 0 0
17/06/2025
8.63
 100 8.63 8.63 8.63 0 0 0
16/06/2025
8.62
 1,300 8.60 8.65 8.60 0 0 0
13/06/2025
8.84
 0 8.84 8.84 8.84 0 0 0
12/06/2025
8.84
 1,200 8.75 8.90 8.75 0 0 0
11/06/2025
8.63
 6,100 8.48 8.95 8.48 0 0 0
10/06/2025
8.44
 900 8.57 8.57 8.43 0 0 0
09/06/2025
8.65
 6,100 8.65 8.65 8.65 0 0 0
06/06/2025
8.65
 1,800 8.78 8.78 8.57 0 0 0
05/06/2025
8.60
 0 8.60 8.60 8.60 0 0 0
04/06/2025
8.60
 700 8.60 8.60 8.60 0 0 0
03/06/2025
8.60
 0 8.60 8.60 8.60 0 0 0
02/06/2025
8.60
 100 8.60 8.60 8.60 0 0 0
30/05/2025
8.65
 800 8.76 8.76 8.48 0 0 0
29/05/2025
8.48
 4,400 8.74 8.74 8.48 0 0 0
28/05/2025
8.43
 10,900 8.83 8.83 8.38 0 0 0
27/05/2025
8.53
 1,000 8.48 8.76 8.45 0 0 0
26/05/2025
8.52
 800 8.48 8.52 8.48 0 0 0
23/05/2025
8.85
 100 8.85 8.85 8.85 0 0 0
22/05/2025
8.66
 1,200 8.55 8.76 8.55 0 0 0
21/05/2025
8.55
 2,200 8.43 8.56 8.43 0 0 0
20/05/2025
8.48
 2,500 8.38 8.56 8.18 0 0 0
19/05/2025
8.62
 0 8.62 8.62 8.62 0 0 0
16/05/2025
8.62
 2,900 8.39 8.62 8.39 0 0 0
15/05/2025
8.61
 1,100 8.61 8.61 8.61 0 0 0
14/05/2025
8.61
 2,300 8.48 8.61 8.48 0 0 0
13/05/2025
8.65
 200 8.40 8.65 8.40 0 0 0
12/05/2025
8.57
 800 8.68 8.68 8.48 0 0 0
09/05/2025
8.68
 500 8.47 8.68 8.46 0 0 0
08/05/2025
8.46
 300 8.47 8.47 8.46 0 0 0
07/05/2025
8.46
 1,200 8.42 8.48 8.42 0 0 0
06/05/2025
8.75
 2,700 8.47 8.82 8.47 0 0 0
05/05/2025
8.47
 2,200 8.82 8.82 8.47 0 0 0
29/04/2025
8.45
 2,600 8.49 8.49 8.29 0 400 -0.0
28/04/2025
8.74
 200 8.74 8.74 8.74 0 0 0
25/04/2025
8.74
 2,400 8.75 8.75 8.31 0 0 0
24/04/2025
8.75
 500 8.75 8.75 8.75 0 0 0
23/04/2025
8.80
 800 8.48 8.80 8.48 0 0 0
22/04/2025
8.38
 3,800 8.49 8.49 8.36 0 0 0
21/04/2025
8.90
 3,500 8.97 8.97 8.48 400 0 0.0
18/04/2025
8.98
 800 8.88 9.08 8.57 0 0 0
17/04/2025
8.94
 900 8.49 9.01 8.48 0 0 0
16/04/2025
9.00
 6,200 9.13 9.13 7.94 0 0 0
15/04/2025
8.53
 1,100 9.04 9.04 8.53 0 0 0
14/04/2025
9.04
 1,300 8.57 9.07 8.54 0 0 0
11/04/2025
9.09
 1,100 9.07 9.13 9.07 0 0 0
10/04/2025
9.07
 21,900 9.05 9.07 9.05 0 0 0
09/04/2025
8.48
 900 8.48 8.48 8.48 0 0 0
08/04/2025
8.03
 1,500 8.03 8.03 8.03 0 0 0
04/04/2025
8.13
 100 8.13 8.13 8.13 0 0 0
03/04/2025
8.15
 900 8.16 8.16 8.15 0 0 0
02/04/2025
8.76
 600 8.76 8.76 8.75 0 0 0
01/04/2025
8.73
 3,500 9.13 9.13 8.73 0 0 0
31/03/2025
9.13
 500 9.18 9.18 8.66 0 0 0
28/03/2025
9.17
 1,700 9.23 9.23 9.13 0 0 0
27/03/2025
9.23
 300 9.16 9.23 9.16 0 0 0
26/03/2025
9.16
 14,400 8.60 9.16 8.58 0 0 0
25/03/2025
8.57
 700 8.85 8.85 8.57 0 0 0
24/03/2025
8.85
 0 8.85 8.85 8.85 0 0 0
21/03/2025
8.85
 100 8.85 8.85 8.85 0 0 0
20/03/2025
8.85
 800 8.86 8.86 8.85 0 0 0
19/03/2025
8.87
 200 8.88 8.88 8.87 0 0 0
18/03/2025
8.48
 3,100 8.48 8.48 8.48 0 3,100 -0.0
17/03/2025
8.90
 0 8.90 8.90 8.90 0 0 0
14/03/2025
8.90
 200 8.52 8.90 8.52 0 0 0
13/03/2025
8.66
 2,100 8.74 8.74 8.66 0 0 0
12/03/2025
8.74
 0 8.74 8.74 8.74 0 0 0
11/03/2025
8.74
 0 8.74 8.74 8.74 0 0 0
10/03/2025
8.74
 200 8.74 8.74 8.74 0 0 0
07/03/2025
8.73
 300 8.66 8.73 8.66 0 0 0
06/03/2025
8.73
 0 8.73 8.73 8.73 0 0 0
05/03/2025
8.73
 700 8.73 8.73 8.73 0 0 0
04/03/2025
8.73
 400 8.73 8.73 8.73 0 100 -0.0
03/03/2025
8.76
 0 8.76 8.76 8.76 0 0 0
28/02/2025
8.76
 1,800 8.76 8.76 8.76 0 0 0
27/02/2025
8.76
 700 8.76 8.76 8.76 0 0 0
26/02/2025
8.76
 8,100 9.04 9.04 8.76 0 0 0
25/02/2025
9.09
 0 9.09 9.09 9.09 0 0 0
24/02/2025
9.09
 100 9.09 9.09 9.09 0 0 0
21/02/2025
9.09
 1,200 9.09 9.13 8.99 0 0 0
20/02/2025
8.99
 18,600 8.85 9.04 8.85 2,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |