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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |