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)
01/12/2023
8.54
 1,500 8.41 8.54 8.54 0 0 0
30/11/2023
8.41
 4,900 8.68 8.68 8.41 0 0 0
29/11/2023
8.68
 200 8.68 8.68 8.68 0 0 0
28/11/2023
8.68
 1,500 8.68 8.68 8.68 0 0 0
24/11/2023
8.68
 0 8.68 8.68 8.68 0 0 0
23/11/2023
8.68
 1,000 8.50 8.68 8.59 0 0 0
22/11/2023
8.50
 0 8.50 8.50 8.50 0 0 0
21/11/2023
8.50
 0 8.50 8.50 8.50 0 0 0
20/11/2023
8.50
 0 8.50 8.50 8.50 0 0 0
17/11/2023
8.50
 0 8.50 8.50 8.50 0 0 0
16/11/2023
8.50
 0 8.50 8.50 8.50 0 0 0
15/11/2023
8.50
 0 8.50 8.50 8.50 0 0 0
14/11/2023
8.50
 400 8.33 8.77 8.50 0 0 0
13/11/2023
8.33
 1,100 8.76 8.76 8.19 0 0 0
10/11/2023
8.76
 0 8.76 8.76 8.76 0 0 0
09/11/2023
8.76
 500 8.76 8.76 8.76 0 0 0
08/11/2023
8.76
 1,600 8.68 8.76 8.42 0 0 0
07/11/2023
8.68
 100 8.68 8.68 8.68 0 0 0
06/11/2023
8.68
 300 8.68 8.68 8.68 0 0 0
03/11/2023
8.68
 1,500 8.50 8.68 8.50 0 0 0
01/11/2023
8.50
 100 8.50 8.50 8.50 0 0 0
31/10/2023
8.50
 4,200 8.76 8.76 8.37 0 0 0
30/10/2023
8.76
 0 8.76 8.76 8.76 0 0 0
26/10/2023
8.76
 21,300 8.70 8.76 8.41 0 0 0
25/10/2023
8.70
 6,000 8.50 8.70 8.50 0 0 0
24/10/2023
8.50
 900 8.50 8.50 8.45 0 0 0
23/10/2023
8.50
 300 8.94 8.94 8.50 0 0 0
20/10/2023
8.94
 0 8.94 8.94 8.94 0 0 0
19/10/2023
8.94
 0 8.94 8.94 8.94 0 0 0
18/10/2023
8.94
 0 8.94 8.94 8.94 0 0 0
17/10/2023
8.94
 4,300 8.93 8.94 8.77 0 0 0
16/10/2023
8.93
 700 8.61 8.93 8.68 0 0 0
13/10/2023
8.61
 5,500 8.94 8.94 8.50 0 0 0
12/10/2023
8.94
 3,800 8.79 8.95 8.87 0 0 0
11/10/2023
8.79
 100 8.86 8.86 8.79 0 0 0
10/10/2023
8.86
 1,000 8.83 8.86 8.86 0 0 0
09/10/2023
8.83
 5,200 8.84 8.84 8.68 0 0 0
06/10/2023
8.84
 500 8.42 8.84 8.84 0 0 0
05/10/2023
8.42
 1,200 8.50 8.50 8.42 0 0 0
04/10/2023
8.50
 500 8.53 8.53 8.50 0 0 0
03/10/2023
8.53
 17,200 7.97 8.53 8.33 0 0 0
02/10/2023
7.97
 300 8.50 8.53 7.97 0 0 0
29/09/2023
8.50
 600 8.79 8.79 8.47 0 0 0
28/09/2023
8.79
 8,800 8.79 9.39 8.78 0 0 0
27/09/2023
8.79
 4,200 8.41 8.79 8.41 0 0 0
26/09/2023
8.41
 3,100 8.37 8.41 8.39 0 0 0
25/09/2023
8.37
 5,200 8.42 8.93 8.37 0 0 0
22/09/2023
8.42
 12,600 8.86 8.86 8.42 0 400 -0.0
21/09/2023
8.86
 1,300 8.86 8.86 8.86 0 0 0
20/09/2023
8.86
 4,300 8.69 8.86 8.46 0 0 0
19/09/2023
8.69
 0 8.69 8.69 8.69 0 0 0
18/09/2023
8.69
 1,400 8.68 8.69 8.69 0 0 0
15/09/2023
8.68
 1,600 8.68 9.12 8.68 0 0 0
14/09/2023
8.68
 2,700 8.60 9.12 8.68 0 0 0
13/09/2023
8.60
 200 8.57 8.81 8.60 0 0 0
12/09/2023
8.57
 4,200 8.80 8.80 8.57 0 0 0
11/09/2023
8.80
 1,100 8.81 8.81 8.80 0 0 0
08/09/2023
8.81
 6,100 8.54 8.85 8.54 0 0 0
07/09/2023
8.54
 6,400 8.77 8.77 8.46 0 0 0
06/09/2023
8.77
 5,400 8.81 8.81 8.50 0 0 0
05/09/2023
8.81
 300 8.82 8.82 8.81 0 0 0
31/08/2023
8.82
 9,300 8.50 8.82 7.91 0 0 0
30/08/2023
8.50
 0 8.50 8.50 8.50 0 0 0
29/08/2023
8.50
 0 8.50 8.50 8.50 0 0 0
28/08/2023
8.50
 1,000 8.50 8.50 8.50 0 0 0
25/08/2023
8.50
 2,700 8.50 8.50 8.50 0 0 0
24/08/2023
8.50
 2,500 8.32 8.50 8.32 0 0 0
23/08/2023
8.32
 1,000 8.32 8.32 8.32 0 0 0
22/08/2023
8.32
 200 8.32 8.32 8.32 0 0 0
21/08/2023
8.32
 11,900 8.38 8.38 8.32 0 0 0
18/08/2023
8.38
 1,700 8.93 8.93 8.36 0 0 0
17/08/2023
8.93
 0 8.93 8.93 8.93 0 0 0
16/08/2023
8.93
 1,600 8.81 8.93 8.50 0 0 0
15/08/2023
8.81
 2,100 8.81 8.81 8.50 0 0 0
14/08/2023
8.81
 12,400 8.59 8.84 8.50 0 0 0
11/08/2023
8.59
 200 8.72 8.72 8.59 0 0 0
10/08/2023
8.72
 15,500 8.68 8.77 8.72 0 0 0
09/08/2023
8.68
 17,400 8.81 8.81 8.51 0 0 0
08/08/2023
8.81
 1,400 8.86 8.90 8.44 0 0 0
07/08/2023
8.86
 3,200 8.77 8.86 8.86 0 0 0
04/08/2023
8.77
 6,100 8.86 8.86 8.73 0 0 0
03/08/2023
8.86
 2,500 8.86 8.86 8.86 0 0 0
02/08/2023
8.86
 21,100 8.99 8.99 8.86 0 0 0
01/08/2023
8.99
 7,200 9.30 9.30 8.99 0 0 0
31/07/2023
9.30
 8,600 8.95 9.39 9.12 0 0 0
28/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2023
8.95
 11,500 8.95 9.12 8.86 0 0 0
27/07/2023
8.95
 700 8.99 8.99 8.95 0 0 0
26/07/2023
8.99
 100 9.07 9.07 8.99 0 0 0
25/07/2023
9.07
 10,900 9.07 9.16 8.99 0 0 0
24/07/2023
9.07
 1,700 9.07 9.16 8.52 0 0 0
21/07/2023
9.07
 1,000 9.07 9.07 9.07 0 0 0
20/07/2023
9.07
 1,500 8.69 9.16 8.65 0 0 0
19/07/2023
8.69
 2,100 8.73 8.78 8.69 0 0 0
18/07/2023
8.73
 2,200 8.95 9.12 8.35 0 0 0
17/07/2023
8.95
 8,500 8.86 8.99 8.86 0 0 0
14/07/2023
8.86
 4,400 8.35 8.90 8.82 0 0 0
13/07/2023
8.35
 700 8.43 8.43 8.35 0 0 0
12/07/2023
8.43
 900 8.61 8.61 8.35 0 0 0
11/07/2023
8.61
 300 8.35 8.61 8.36 0 0 0
10/07/2023
8.35
 900 8.69 8.69 8.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |