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

8.66
-0.25
(-2.81%)
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
(2026-03-30) 		0.38 4.45% 218,700 5,700 0
8.45
9.20
8.66
2 tháng
(2026-03-02) 		-0.09 -1% 391,800 -1,700 -0.1
8.20
9.20
8.66
3 tháng
(2026-01-29) 		-0.33 -3.57% 556,600 -7,900 -0.1
8.20
9.25
8.66
6 tháng
(2025-10-31) 		-1.24 -12.22% 2,276,400 6,100 0.0
8.20
11.80
8.66
12 tháng
(2025-05-05) 		0.44 5.24% 5,035,300 19,400 0.1
8.20
13.30
8.66
24 tháng
(2024-05-09) 		0.55 6.52% 5,560,800 18,600 0.1
7.63
13.30
8.66
36 tháng
(2023-05-15) 		1.24 16.20% 6,341,300 -137,500 -1.4
7.57
13.30
8.66
60 tháng
(2021-05-25) 		-3.42 -27.73% 10,340,400 -140,350 -0.2
6.99
13.91
8.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2017
13.05
 360 12.86 13.05 12.14 0 0 0
30/06/2017
12.86
 4,420 12.86 13.05 12.86 0 0 0
29/06/2017
12.86
 1,400 12.86 12.86 12.34 0 0 0
28/06/2017
12.86
 30 12.92 12.92 12.86 0 0 0
27/06/2017
12.92
 0 12.92 12.92 12.92 0 0 0
26/06/2017
12.92
 0 12.92 12.92 12.92 0 0 0
23/06/2017
12.92
 0 12.92 12.92 12.92 0 0 0
22/06/2017
12.92
 1,080 12.40 12.92 12.34 0 0 0
21/06/2017
12.40
 10 11.75 12.40 12.40 0 0 0
20/06/2017
11.75
 1,250 12.34 12.73 11.75 0 0 0
19/06/2017
12.34
 180 12.99 13.05 12.14 0 0 0
16/06/2017
12.99
 0 12.99 12.99 12.99 0 0 0
15/06/2017
12.99
 300 12.89 12.99 12.99 0 0 0
14/06/2017
12.89
 60 12.79 12.89 12.04 0 0 0
13/06/2017
12.79
 60 12.92 12.92 12.34 0 0 0
12/06/2017
12.92
 0 12.92 12.92 12.92 0 0 0
09/06/2017
12.92
 220 12.95 12.95 12.40 0 0 0
08/06/2017
12.95
 400 12.95 12.95 12.40 0 0 0
07/06/2017
12.95
 20 12.95 12.95 12.95 20 0 0.0
06/06/2017
12.95
 0 12.95 12.95 12.95 0 0 0
05/06/2017
12.95
 10 12.66 12.95 12.95 0 0 0
02/06/2017
12.66
 1,190 13.12 13.12 12.34 90 0 0.0
01/06/2017
13.12
 0 13.12 13.12 13.12 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 7%
31/05/2017
13.12
 1,460 12.53 13.12 12.66 0 0 0
30/05/2017
12.53
 1,160 12.84 12.84 12.22 0 0 0
29/05/2017
12.84
 0 12.84 12.84 12.84 0 0 0
26/05/2017
12.84
 260 13.13 13.13 12.22 0 0 0
25/05/2017
13.13
 2,730 13.13 13.13 12.22 0 0 0
24/05/2017
13.13
 1,320 13.16 13.16 12.25 0 0 0
23/05/2017
13.16
 30 13.16 13.16 13.16 0 0 0
22/05/2017
13.16
 10 13.13 13.16 13.16 0 0 0
19/05/2017
13.13
 30 13.16 13.16 12.84 0 0 0
18/05/2017
13.16
 10 12.34 13.16 13.16 0 0 0
17/05/2017
12.34
 20 13.16 13.16 12.34 0 0 0
16/05/2017
13.16
 0 13.16 13.16 13.16 0 0 0
15/05/2017
13.16
 100 13.16 13.16 13.16 100 0 0.0
12/05/2017
13.16
 150 13.16 13.16 12.34 0 0 0
11/05/2017
13.16
 0 13.16 13.16 13.16 0 0 0
10/05/2017
13.16
 740 13.16 13.16 12.34 0 0 0
09/05/2017
13.16
 510 13.10 13.16 12.34 0 0 0
08/05/2017
13.10
 60 12.53 13.10 12.34 40 0 0.0
05/05/2017
12.53
 1,870 12.53 13.16 12.34 40 0 0.0
04/05/2017
12.53
 30 12.47 12.53 12.34 20 0 0.0
03/05/2017
12.47
 1,010 12.53 12.53 12.28 0 0 0
28/04/2017
12.53
 2,060 12.53 12.53 12.22 0 0 0
27/04/2017
12.53
 1,060 12.78 12.78 12.22 0 0 0
26/04/2017
12.78
 0 12.78 12.78 12.78 0 0 0
25/04/2017
12.78
 10 12.72 12.78 12.78 0 0 0
24/04/2017
12.72
 420 12.22 12.72 12.47 0 0 0
21/04/2017
12.22
 2,000 12.53 12.53 12.22 1,840 0 0.0
20/04/2017
12.53
 1,770 12.22 12.53 12.22 1,760 0 0.0
19/04/2017
12.22
 1,650 12.53 12.53 12.22 0 0 0
18/04/2017
12.53
 120 12.53 12.53 12.53 0 0 0
17/04/2017
12.53
 1,920 12.66 12.66 11.84 10 0 0.0
14/04/2017
12.66
 210 12.53 12.66 12.41 100 0 0.0
13/04/2017
12.53
 730 12.41 12.63 12.22 0 0 0
12/04/2017
12.41
 740 12.53 12.69 12.00 100 0 0.0
11/04/2017
12.53
 510 12.72 12.72 12.28 0 0 0
10/04/2017
12.72
 1,100 12.53 12.81 12.53 0 0 0
07/04/2017
12.53
 370 12.53 13.10 12.09 0 0 0
05/04/2017
12.53
 210 12.53 12.53 12.34 0 0 0
04/04/2017
12.53
 10 12.53 12.53 12.53 0 0 0
03/04/2017
12.53
 2,910 12.84 12.84 12.22 0 0 0
31/03/2017
12.84
 11,900 12.22 12.84 12.66 0 0 0
30/03/2017
12.22
 210 12.84 12.84 12.09 0 0 0
29/03/2017
12.84
 10 12.53 12.84 12.84 0 0 0
28/03/2017
12.53
 520 12.53 12.53 12.16 0 0 0
27/03/2017
12.53
 810 12.34 12.53 12.00 0 0 0
24/03/2017
12.34
 920 12.53 12.53 12.09 0 0 0
23/03/2017
12.53
 5,040 13.16 13.16 12.53 0 10 -0.0
22/03/2017
13.16
 4,050 13.47 13.47 13.16 4,000 0 0.1
21/03/2017
13.47
 150 13.41 13.47 12.53 0 100 -0.0
20/03/2017
13.41
 970 13.60 13.60 13.41 0 0 0
17/03/2017
13.60
 1,040 13.66 13.66 13.50 0 0 0
16/03/2017
13.66
 0 13.66 13.66 13.66 0 0 0
15/03/2017
13.66
 0 13.66 13.66 13.66 0 0 0
14/03/2017
13.66
 0 13.66 13.66 13.66 0 0 0
13/03/2017
13.66
 2,060 13.16 13.66 13.16 2,050 0 0.0
10/03/2017
13.16
 4,050 13.16 13.16 13.16 4,000 0 0.1
09/03/2017
13.16
 60 13.16 13.16 13.16 0 0 0
08/03/2017
13.16
 4,200 12.88 13.16 12.84 4,000 0 0.1
07/03/2017
12.88
 0 12.88 12.88 12.88 0 0 0
06/03/2017
12.88
 4,020 13.16 13.16 12.88 4,000 0 0.1
03/03/2017
13.16
 730 13.16 13.16 13.16 730 0 0.0
02/03/2017
13.16
 500 13.16 13.16 13.16 500 0 0.0
01/03/2017
13.16
 2,260 13.60 13.60 12.69 0 0 0
28/02/2017
13.60
 3,750 13.60 13.66 13.60 3,740 1,000 0.1
27/02/2017
13.60
 0 13.60 13.60 13.60 0 0 0
24/02/2017
13.60
 1,530 13.60 13.66 13.60 1,460 0 0.0
23/02/2017
13.60
 4,510 13.60 13.69 13.60 4,500 0 0.1
22/02/2017
13.60
 4,130 13.60 13.60 13.60 4,130 600 0.1
21/02/2017
13.60
 1,990 13.60 13.72 13.47 1,980 0 0.0
20/02/2017
13.60
 5,310 13.03 13.60 13.41 5,300 0 0.1
17/02/2017
13.03
 8,970 13.60 13.72 12.84 6,000 700 0.1
16/02/2017
13.60
 5,100 13.60 13.60 13.10 5,000 4,260 0.0
15/02/2017
13.60
 3,850 13.60 13.72 13.60 3,810 0 0.1
14/02/2017
13.60
 170 13.41 13.60 12.84 0 0 0
13/02/2017
13.41
 20 13.53 13.78 13.41 10 0 0.0
10/02/2017
13.53
 10 13.53 13.53 13.53 10 0 0.0
09/02/2017
13.53
 2,310 12.91 13.53 12.66 1,260 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |