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)
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
07/07/2023
8.69
 2,500 8.78 8.78 8.52 1,000 0 0.0
06/07/2023
8.78
 1,100 8.43 8.78 8.73 0 0 0
05/07/2023
8.43
 0 8.52 8.43 8.43 0 0 0
04/07/2023
8.52
 0 8.52 8.52 8.52 0 0 0
03/07/2023
8.52
 100 8.95 8.95 8.52 0 0 0
30/06/2023
8.95
 300 8.95 8.95 8.95 0 0 0
29/06/2023
8.95
 0 8.95 8.95 8.95 0 0 0
28/06/2023
8.95
 1,100 8.73 8.95 8.73 0 0 0
27/06/2023
8.73
 2,600 8.48 8.78 8.48 0 0 0
26/06/2023
8.48
 13,100 8.27 8.69 8.28 0 0 0
23/06/2023
8.27
 1,800 8.27 8.28 8.27 0 0 0
22/06/2023
8.27
 2,500 8.22 8.43 8.22 0 0 0
21/06/2023
8.22
 100 8.18 8.22 8.22 0 0 0
20/06/2023
8.18
 800 8.20 8.20 8.18 0 0 0
19/06/2023
8.20
 5,000 8.08 8.20 8.08 0 0 0
16/06/2023
8.08
 3,700 8.08 8.08 8.08 0 0 0
15/06/2023
8.08
 100 8.16 8.16 8.08 0 0 0
14/06/2023
8.16
 2,300 8.05 8.16 8.01 0 0 0
13/06/2023
8.05
 1,800 8.00 8.14 8.01 0 0 0
12/06/2023
8.00
 4,300 7.95 8.00 7.92 0 0 0
09/06/2023
7.95
 400 8.00 8.00 7.76 0 0 0
08/06/2023
8.00
 100 7.92 8.00 8.00 0 0 0
07/06/2023
7.92
 3,600 7.86 8.06 7.77 0 0 0
06/06/2023
7.86
 1,900 8.07 8.07 7.58 0 0 0
05/06/2023
8.07
 100 7.99 8.07 8.07 0 0 0
02/06/2023
7.99
 2,100 7.78 8.01 7.98 0 0 0
01/06/2023
7.78
 1,400 7.78 7.80 7.78 0 0 0
31/05/2023
7.78
 1,200 7.72 7.78 7.67 0 0 0
30/05/2023
7.72
 100 7.71 7.72 7.72 0 0 0
29/05/2023
7.71
 900 7.75 7.75 7.71 0 0 0
26/05/2023
7.75
 300 7.84 7.86 7.75 0 0 0
25/05/2023
7.84
 1,100 7.96 7.96 7.51 0 0 0
24/05/2023
7.96
 100 7.57 7.96 7.96 0 0 0
23/05/2023
7.57
 2,900 7.90 7.90 7.54 0 0 0
22/05/2023
7.90
 0 7.94 7.90 7.90 0 0 0
19/05/2023
7.94
 100 7.67 7.94 7.94 0 0 0
18/05/2023
7.67
 0 7.67 7.67 7.67 0 0 0
17/05/2023
7.67
 1,500 7.67 7.67 7.67 0 0 0
16/05/2023
7.67
 200 7.67 7.67 7.67 0 0 0
15/05/2023
7.67
 0 7.67 7.67 7.67 0 0 0
12/05/2023
7.67
 2,200 7.67 8.01 7.51 0 0 0
11/05/2023
7.67
 100 7.67 7.67 7.67 0 0 0
10/05/2023
7.67
 0 7.67 7.67 7.67 0 0 0
09/05/2023
7.67
 0 7.67 7.67 7.67 0 0 0
08/05/2023
7.67
 1,300 7.67 7.68 7.67 0 0 0
05/05/2023
7.67
 300 7.67 7.67 7.50 0 0 0
04/05/2023
7.67
 300 7.69 7.69 7.46 0 0 0
28/04/2023
7.69
 200 7.84 7.84 7.69 0 0 0
27/04/2023
7.84
 0 7.84 7.84 7.84 0 0 0
26/04/2023
7.84
 4,000 7.67 7.92 7.80 0 0 0.0
25/04/2023
7.67
 8,900 7.76 7.76 7.67 0 0 0.0
24/04/2023
7.76
 500 7.75 7.76 7.76 0 0 0.0
21/04/2023
7.75
 500 7.92 7.92 7.75 0 0 0.0
20/04/2023
7.92
 600 7.92 7.92 7.88 0 0 0
19/04/2023
7.92
 500 7.75 7.92 7.92 0 0 0.0
18/04/2023
7.75
 800 7.80 7.80 7.75 0 0 0.0
17/04/2023
7.80
 600 7.84 7.84 7.75 0 0 0.0
14/04/2023
7.84
 500 7.86 7.87 7.84 0 0 0.0
13/04/2023
7.86
 100 7.86 7.86 7.86 0 0 0.0
12/04/2023
7.86
 400 7.87 7.87 7.86 0 0 0
11/04/2023
7.87
 100 7.88 7.88 7.87 0 0 0.0
10/04/2023
7.88
 1,100 7.89 7.91 7.62 0 0 0.0
07/04/2023
7.89
 19,100 7.89 7.92 7.67 1,000 0 0.0
06/04/2023
7.89
 200 7.88 7.89 7.75 0 0 0
05/04/2023
7.88
 200 7.91 7.91 7.88 0 0 0
04/04/2023
7.91
 17,900 7.84 7.91 7.75 0 0 0
03/04/2023
7.84
 1,800 7.86 7.86 7.67 0 0 0
31/03/2023
7.86
 300 7.90 7.90 7.44 0 0 0
30/03/2023
7.90
 400 7.71 7.90 7.68 0 0 0
29/03/2023
7.71
 2,000 7.87 7.92 7.71 0 0 0
28/03/2023
7.87
 700 7.68 7.87 7.87 0 0 0
27/03/2023
7.68
 800 7.92 7.92 7.50 0 0 0
24/03/2023
7.92
 100 7.75 7.92 7.92 0 0 0
23/03/2023
7.75
 200 7.75 7.75 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |