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

9.29
0.04
(0.43%)
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) 		-0.10 -1.08% 416,800 6,000 0.1
9.12
9.56
9.25
2 tháng
(2025-11-28) 		0.01 0.11% 1,341,100 14,000 0.1
9.06
11.80
9.25
3 tháng
(2025-10-29) 		-0.98 -9.70% 1,756,300 14,000 0.1
9.06
11.80
9.25
6 tháng
(2025-07-31) 		-0.08 -0.87% 4,346,100 24,200 0.3
9
13.30
9.25
12 tháng
(2025-02-03) 		1.12 13.93% 4,589,400 26,500 0.3
7.73
13.30
9.25
24 tháng
(2024-02-07) 		0.36 4.13% 5,257,900 -94,100 -0.9
7.63
13.30
9.25
36 tháng
(2023-02-13) 		1.76 23.89% 5,910,800 -128,600 -1.1
7.35
13.30
9.25
60 tháng
(2021-02-22) 		-2.43 -21.03% 12,521,900 -132,350 -0.1
6.99
14.83
9.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
8.25
 2,600 8.25 8.25 8.10 0 0 0
12/11/2024
8.25
 2,100 8.27 8.27 8.25 0 0 0
11/11/2024
8.29
 2,300 8.29 8.29 8.29 0 0 0
08/11/2024
8.29
 500 8.29 8.29 8.29 0 0 0
07/11/2024
8.29
 1,700 8.29 8.29 8.29 0 0 0
06/11/2024
8.29
 500 8.29 8.29 8.29 0 0 0
05/11/2024
8.29
 3,500 8.29 8.29 8.29 0 0 0
04/11/2024
8.29
 1,600 8.29 8.29 8.29 0 0 0
01/11/2024
8.48
 0 8.48 8.48 8.48 0 0 0
31/10/2024
8.48
 0 8.48 8.48 8.48 0 0 0
30/10/2024
8.48
 100 8.48 8.48 8.48 0 0 0
29/10/2024
8.48
 100 8.48 8.48 8.48 0 0 0
28/10/2024
8.48
 1,000 8.48 8.48 8.48 0 0 0
25/10/2024
8.48
 0 8.48 8.48 8.48 0 0 0
24/10/2024
8.48
 7,500 8.30 8.48 8.26 3,900 0 0.0
23/10/2024
8.65
 0 8.65 8.65 8.65 0 0 0
22/10/2024
8.65
 200 8.65 8.65 8.65 0 0 0
21/10/2024
8.65
 700 8.20 8.65 8.20 0 0 0
18/10/2024
8.66
 2,000 8.66 8.66 8.66 0 0 0
17/10/2024
8.66
 3,300 8.61 8.66 8.61 0 0 0
16/10/2024
8.58
 3,500 8.67 8.67 8.58 0 0 0
15/10/2024
8.66
 0 8.66 8.66 8.66 0 0 0
14/10/2024
8.66
 0 8.66 8.66 8.66 0 0 0
11/10/2024
8.66
 200 8.53 8.66 8.53 0 0 0
10/10/2024
8.95
 500 8.95 8.95 8.95 0 0 0
09/10/2024
8.77
 1,700 9.56 9.56 8.76 0 0 0
08/10/2024
8.95
 0 8.95 8.95 8.95 0 0 0
07/10/2024
8.95
 0 8.95 8.95 8.95 0 0 0
04/10/2024
8.95
 2,000 8.95 8.95 8.95 0 0 0
03/10/2024
8.66
 700 8.63 8.66 8.63 0 0 0
02/10/2024
8.63
 300 8.63 8.63 8.63 0 0 0
01/10/2024
8.59
 0 8.59 8.59 8.59 0 0 0
30/09/2024
8.59
 300 8.60 8.60 8.59 0 0 0
27/09/2024
8.59
 100 8.59 8.59 8.59 0 0 0
26/09/2024
8.57
 0 8.57 8.57 8.57 0 0 0
25/09/2024
8.57
 500 8.57 8.57 8.57 0 0 0
24/09/2024
8.95
 100 8.95 8.95 8.95 0 0 0
23/09/2024
8.95
 2,400 8.95 8.95 8.95 0 0 0
20/09/2024
9.04
 0 9.04 9.04 9.04 0 0 0
19/09/2024
9.04
 0 9.04 9.04 9.04 0 0 0
18/09/2024
9.04
 0 9.04 9.04 9.04 0 0 0
17/09/2024
9.04
 0 9.04 9.04 9.04 0 0 0
16/09/2024
9.04
 800 9.13 9.13 9.04 0 0 0
13/09/2024
9.13
 1,400 9.13 9.18 9.13 0 0 0
12/09/2024
9.28
 100 9.28 9.28 9.28 0 0 0
11/09/2024
9.09
 2,000 9.13 9.13 9.09 0 0 0
10/09/2024
9.04
 300 9.04 9.04 9.04 0 0 0
09/09/2024
9.04
 0 9.04 9.04 9.04 0 0 0
06/09/2024
9.04
 100 9.04 9.04 9.04 0 0 0
05/09/2024
9.04
 200 9.13 9.13 9.04 0 0 0
04/09/2024
9.13
 100 9.13 9.13 9.13 0 0 0
30/08/2024
9.13
 200 9.13 9.13 9.13 0 0 0
29/08/2024
9.13
 100 9.13 9.13 9.13 0 0 0
28/08/2024
9.13
 400 9.13 9.13 9.13 0 0 0
27/08/2024
9.13
 7,200 9.13 9.13 9.13 0 0 0
26/08/2024
9.13
 1,000 9.00 9.13 9.00 0 0 0
23/08/2024
8.96
 600 9.18 9.18 8.95 0 0 0
22/08/2024
8.95
 900 9.13 9.13 8.95 0 0 0
21/08/2024
9.13
 100 9.13 9.13 9.13 0 0 0
20/08/2024
9.13
 100 9.13 9.13 9.13 0 0 0
19/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
19/08/2024
9.13
 300 9.13 9.13 9.13 0 0 0
16/08/2024
8.94
 700 8.94 8.94 8.93 0 0 0
15/08/2024
8.87
 100 8.87 8.87 8.87 0 0 0
14/08/2024
8.52
 0 8.52 8.52 8.52 0 0 0
13/08/2024
8.52
 0 8.52 8.52 8.52 0 0 0
12/08/2024
8.52
 700 8.42 8.53 8.42 0 0 0
09/08/2024
8.95
 0 8.95 8.95 8.95 0 0 0
08/08/2024
8.95
 400 8.95 8.95 8.95 400 0 0.0
07/08/2024
8.95
 400 8.95 8.95 8.95 0 0 0
06/08/2024
8.95
 0 8.95 8.95 8.95 0 0 0
05/08/2024
8.95
 0 8.95 8.95 8.95 0 0 0
02/08/2024
8.95
 0 8.95 8.95 8.95 0 0 0
01/08/2024
8.95
 0 8.95 8.95 8.95 0 0 0
31/07/2024
8.95
 0 8.95 8.95 8.95 0 0 0
30/07/2024
8.95
 0 8.95 8.95 8.95 0 0 0
29/07/2024
8.95
 5,300 8.84 8.95 8.84 0 0 0
26/07/2024
8.86
 100 8.86 8.86 8.86 0 0 0
25/07/2024
8.67
 500 8.68 8.68 8.67 0 0 0
24/07/2024
8.59
 1,200 8.50 8.59 7.97 0 0 0
23/07/2024
8.55
 600 8.55 8.55 8.55 0 0 0
22/07/2024
8.54
 2,600 8.54 8.54 8.50 0 0 0
19/07/2024
8.68
 300 8.68 8.68 8.68 0 0 0
18/07/2024
8.68
 2,400 8.50 8.86 8.50 0 0 0
17/07/2024
8.50
 3,000 8.50 8.50 8.45 0 0 0
16/07/2024
8.67
 4,500 8.44 8.68 8.44 0 0 0
15/07/2024
8.67
 100 8.67 8.67 8.67 0 0 0
12/07/2024
8.63
 3,200 8.41 8.68 8.41 0 0 0
11/07/2024
8.70
 0 8.70 8.70 8.70 0 0 0
10/07/2024
8.70
 4,200 8.63 8.71 8.63 0 0 0
09/07/2024
8.63
 0 8.63 8.63 8.63 0 0 0
08/07/2024
8.63
 4,400 8.62 8.64 8.08 0 0 0
05/07/2024
8.62
 4,800 8.36 8.62 8.36 0 0 0
04/07/2024
8.64
 2,800 8.42 8.66 8.42 0 100 -0.0
03/07/2024
8.41
 4,600 8.50 8.50 8.41 0 0 0
02/07/2024
8.50
 200 8.51 8.51 8.50 100 0 0.0
01/07/2024
8.66
 2,300 8.83 8.83 8.32 0 0 0
28/06/2024
8.84
 400 8.59 8.85 8.59 0 0 0
27/06/2024
8.94
 100 8.94 8.94 8.94 0 0 0
26/06/2024
8.60
 7,300 8.64 8.64 8.60 0 0 0
25/06/2024
8.81
 3,500 8.90 8.93 8.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |