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)
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
08/02/2017
12.91
 630 12.97 13.03 12.91 320 0 0.0
07/02/2017
12.97
 150 13.03 13.03 12.53 10 0 0.0
06/02/2017
13.03
 4,990 12.91 13.03 12.91 4,490 0 0.1
03/02/2017
12.91
 120 13.66 13.78 12.91 0 0 0
02/02/2017
13.66
 10 12.88 13.66 13.66 0 0 0
25/01/2017
12.88
 4,510 12.84 13.47 12.78 4,100 0 0.1
24/01/2017
12.84
 1,860 12.84 12.84 11.97 10 0 0.0
23/01/2017
12.84
 4,110 12.22 13.03 12.22 4,080 0 0.1
20/01/2017
12.22
 5,210 12.22 12.22 11.59 5,000 0 0.1
19/01/2017
12.22
 200 11.90 12.22 12.22 200 0 0.0
18/01/2017
11.90
 400 12.53 12.53 11.90 0 0 0
17/01/2017
12.53
 3,240 12.16 12.53 11.59 3,000 0 0.1
16/01/2017
12.16
 3,050 12.16 12.16 12.16 3,000 0 0.1
13/01/2017
12.16
 3,100 12.22 12.22 12.16 3,000 0 0.1
12/01/2017
12.22
 4,500 11.59 12.22 11.97 3,000 0 0.1
11/01/2017
11.59
 3,020 11.53 12.22 11.59 3,000 0 0.1
10/01/2017
11.53
 3,110 11.53 11.53 11.28 3,000 0 0.1
09/01/2017
11.53
 3,130 11.59 11.90 11.53 2,670 0 0.0
06/01/2017
11.59
 20 11.53 11.59 11.34 0 0 0
05/01/2017
11.53
 3,340 11.31 11.59 11.31 3,000 0 0.1
04/01/2017
11.31
 3,310 11.59 11.59 11.31 3,000 0 0.1
03/01/2017
11.59
 10 11.28 11.59 11.59 0 0 0
30/12/2016
11.28
 0 11.28 11.28 11.28 0 0 0
29/12/2016
11.28
 60 11.34 11.65 11.28 0 0 0
28/12/2016
11.34
 0 11.34 11.34 11.34 0 0 0
27/12/2016
11.34
 2,570 11.34 11.53 10.84 2,000 0 0.0
26/12/2016
11.34
 5,020 10.90 11.34 11.28 5,000 500 0.1
23/12/2016
10.90
 7,660 11.53 11.53 10.90 6,000 400 0.1
22/12/2016
11.53
 5,550 11.72 11.72 11.03 5,000 0 0.1
21/12/2016
11.72
 520 11.15 11.84 10.40 0 0 0
20/12/2016
11.15
 8,420 11.72 11.72 10.90 3,000 0 0.1
19/12/2016
11.72
 11,060 11.78 11.78 10.97 3,000 0 0.1
16/12/2016
11.78
 10,840 11.44 12.22 10.84 6,000 0 0.1
15/12/2016
11.44
 7,940 12.28 12.28 11.44 6,000 0 0.1
14/12/2016
12.28
 8,920 12.47 12.47 11.62 6,000 0 0.1
13/12/2016
12.47
 2,210 11.90 12.72 11.09 2,000 0 0.0
12/12/2016
11.90
 160 11.47 12.09 10.78 0 0 0
09/12/2016
11.47
 10 11.34 11.47 11.47 0 0 0
08/12/2016
11.34
 4,830 11.03 11.34 10.78 0 0 0
07/12/2016
11.03
 1,420 10.78 11.28 10.84 0 100 -0.0
06/12/2016
10.78
 520 11.40 12.16 10.78 100 0 0.0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 8%
05/12/2016
11.40
 1,270 11.03 11.78 11.40 0 0 0
02/12/2016
11.03
 30 10.31 11.03 10.49 0 0 0
01/12/2016
10.31
 930 10.79 11.51 10.19 0 0 0
30/11/2016
10.79
 2,180 10.67 11.33 10.37 0 0 0
29/11/2016
10.67
 2,330 10.61 11.30 10.61 100 0 0.0
28/11/2016
10.61
 2,330 11.39 11.87 10.61 0 0 0
25/11/2016
11.39
 2,010 12.17 12.53 11.39 0 0 0
24/11/2016
12.17
 260 12.41 12.41 12.17 0 0 0
23/11/2016
12.41
 2,490 12.47 12.53 12.35 60 0 0.0
22/11/2016
12.47
 50 12.47 12.47 11.69 10 0 0.0
21/11/2016
12.47
 330 12.56 12.56 11.72 310 0 0.0
18/11/2016
12.56
 5,000 12.56 12.56 12.53 5,000 0 0.1
17/11/2016
12.56
 710 12.59 12.59 11.99 0 0 0
16/11/2016
12.59
 6,010 12.59 12.59 12.53 5,000 0 0.1
15/11/2016
12.59
 110 12.53 12.59 11.81 60 0 0.0
14/11/2016
12.53
 170 12.53 12.59 11.69 150 0 0.0
11/11/2016
12.53
 10 12.23 12.53 12.53 0 0 0
10/11/2016
12.23
 16,330 11.99 12.47 11.21 0 0 0
09/11/2016
11.99
 4,290 11.75 11.99 11.69 2,470 0 0.0
08/11/2016
11.75
 740 11.27 11.75 10.79 0 0 0
07/11/2016
11.27
 4,440 11.45 11.45 10.67 10 0 0.0
04/11/2016
11.45
 2,140 12.29 12.29 11.45 0 0 0
03/11/2016
12.29
 13,100 12.53 12.59 11.66 0 0 0
02/11/2016
12.53
 210 12.47 12.59 12.53 0 0 0
01/11/2016
12.47
 4,370 12.44 12.53 11.57 0 0 0
31/10/2016
12.44
 3,070 12.71 12.71 11.84 10 0 0.0
28/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
28/10/2016
12.71
 7,610 12.71 12.89 12.05 0 1,000 -0.0
27/10/2016
12.71
 8,960 12.76 12.84 12.71 0 0 0
26/10/2016
12.76
 14,380 13.27 13.27 12.35 0 4,000 -0.1
25/10/2016
13.27
 19,260 13.61 13.66 12.67 7,850 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |