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)
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
24/06/2024
8.61
 5,900 8.86 8.86 8.61 0 0 0
21/06/2024
8.90
 4,300 8.88 8.90 8.63 0 0 0
20/06/2024
8.88
 12,500 8.77 8.90 8.60 0 0 0
19/06/2024
8.77
 28,800 8.77 8.79 8.70 0 0 0
18/06/2024
9.35
 12,000 9.48 9.48 8.71 0 0 0
17/06/2024
9.26
 33,000 9.57 9.80 9.04 0 0 0
14/06/2024
9.26
 38,700 9.26 9.26 9.26 0 2,400 -0.0
13/06/2024
8.68
 21,800 8.22 8.68 8.22 0 2,900 -0.0
12/06/2024
8.11
 400 8.11 8.11 8.11 0 0 0
11/06/2024
8.19
 9,200 8.15 8.19 8.15 0 0 0
10/06/2024
8.14
 6,200 8.14 8.14 8.14 0 0 0
07/06/2024
8.14
 200 8.14 8.14 8.14 0 0 0
06/06/2024
8.23
 1,000 8.07 8.23 8.07 0 0 0
05/06/2024
8.23
 300 8.23 8.23 8.23 0 0 0
04/06/2024
8.23
 0 8.23 8.23 8.23 0 0 0
03/06/2024
8.23
 900 8.14 8.23 8.14 0 0 0
31/05/2024
8.14
 2,600 8.11 8.14 8.10 0 0 0
30/05/2024
8.10
 8,200 8.29 8.29 8.10 0 0 0
29/05/2024
8.29
 1,100 8.53 8.53 8.29 0 0 0
28/05/2024
8.29
 100 8.29 8.29 8.29 0 0 0
27/05/2024
8.29
 500 8.66 8.66 8.29 0 0 0
24/05/2024
8.41
 100 8.41 8.41 8.41 0 0 0
23/05/2024
8.50
 0 8.50 8.50 8.50 0 0 0
22/05/2024
8.50
 11,200 8.50 8.50 8.50 0 0 0
21/05/2024
8.32
 1,000 8.32 8.32 8.32 0 0 0
20/05/2024
8.23
 500 8.19 8.23 8.19 0 0 0
17/05/2024
8.44
 0 8.44 8.44 8.44 0 0 0
16/05/2024
8.44
 3,600 8.19 8.45 8.14 0 0 0
15/05/2024
8.23
 2,600 8.10 8.23 8.10 0 0 0
14/05/2024
8.48
 300 8.48 8.48 8.48 0 0 0
13/05/2024
8.50
 2,600 8.41 8.50 8.05 0 0 0
10/05/2024
8.45
 100 8.45 8.45 8.45 0 0 0
09/05/2024
8.36
 4,400 8.36 8.45 8.36 2,400 0 0.0
08/05/2024
8.36
 1,700 8.32 8.40 7.78 0 0 0
07/05/2024
8.13
 9,400 8.13 8.16 8.13 0 2,500 -0.0
06/05/2024
7.73
 1,500 7.70 7.96 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |