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
(2025-11-05) 		1.20 12.18% 478,600 0 0
9.06
11.80
11.80
2 tháng
(2025-10-06) 		0.95 9.41% 2,465,400 -3,400 -0.0
9.06
13.20
11.80
3 tháng
(2025-09-08) 		-1.35 -10.89% 2,835,500 10,200 0.1
9.06
13.20
11.80
6 tháng
(2025-06-09) 		2.40 27.82% 3,271,100 13,300 0.1
8.44
13.30
11.80
12 tháng
(2024-12-10) 		3.28 42.23% 3,475,500 11,100 0.1
7.73
13.30
11.80
24 tháng
(2023-12-18) 		1.48 15.44% 4,200,600 -144,200 -1.4
7.63
13.30
11.80
36 tháng
(2022-12-21) 		3.52 46.71% 4,909,600 -142,550 -1.3
6.99
13.30
11.80
60 tháng
(2020-12-31) 		0.13 1.15% 13,009,720 -150,250 -0.2
6.99
14.83
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
9.46
 2,100 9.50 9.50 9.46 0 0 -0.0
16/09/2022
9.50
 0 9.50 9.50 9.50 0 0 -0.0
15/09/2022
9.50
 8,200 9.67 9.67 9.50 0 0 -0.0
14/09/2022
9.67
 2,200 9.76 10.22 9.37 0 0 -0.0
13/09/2022
9.76
 0 9.76 9.76 9.76 0 0 -0.0
12/09/2022
9.76
 0 9.76 9.76 9.76 0 0 -0.0
09/09/2022
9.76
 400 9.80 9.80 9.54 0 0 -0.0
08/09/2022
9.80
 10,000 9.76 9.80 9.71 0 0 -0.0
07/09/2022
9.76
 500 9.80 9.80 9.59 0 0 -0.0
06/09/2022
9.80
 0 9.80 9.80 9.80 0 0 -0.0
05/09/2022
9.80
 300 9.76 9.80 9.67 0 0 -0.0
31/08/2022
9.76
 300 9.80 9.80 9.63 0 0 -0.0
30/08/2022
9.80
 200 9.71 9.80 9.80 0 0 -0.0
29/08/2022
9.71
 2,100 9.80 9.80 9.54 0 0 -0.0
26/08/2022
9.80
 400 9.71 9.80 9.71 0 0 -0.0
25/08/2022
9.71
 6,700 9.80 9.88 9.71 0 0 -0.0
24/08/2022
9.80
 3,100 9.84 9.84 9.80 0 0 -0.0
23/08/2022
9.84
 5,400 9.84 9.84 9.54 0 0 -0.0
22/08/2022
9.84
 2,800 9.88 9.88 9.63 0 0 -0.0
19/08/2022
9.88
 600 9.88 9.88 9.88 0 0 -0.0
18/08/2022
9.88
 1,300 9.88 9.88 9.71 0 0 -0.0
17/08/2022
9.88
 600 9.88 9.88 9.88 0 0 -0.0
16/08/2022
9.88
 1,700 9.93 9.93 9.88 0 0 -0.0
15/08/2022
9.93
 1,900 9.76 9.97 9.93 0 0 -0.0
12/08/2022
9.76
 400 9.80 9.80 9.71 0 0 -0.0
11/08/2022
9.80
 6,800 9.71 9.88 9.71 0 0 -0.0
10/08/2022
9.71
 3,600 10.01 10.01 9.71 0 0 -0.0
09/08/2022
10.01
 9,700 10.10 10.10 9.80 0 0 -0.0
08/08/2022
10.10
 12,600 10.14 10.14 9.88 0 0 -0.0
05/08/2022
10.14
 4,600 10.27 10.27 9.76 0 0 -0.0
04/08/2022
10.27
 0 10.27 10.27 10.27 0 0 -0.0
03/08/2022
10.27
 2,500 10.22 10.31 10.22 0 0 -0.0
02/08/2022
10.22
 2,800 10.14 10.22 10.14 0 0 -0.0
01/08/2022
10.14
 2,900 10.14 10.22 10.05 0 0 -0.0
29/07/2022
10.14
 600 9.88 10.14 9.80 0 0 -0.0
28/07/2022
9.88
 3,400 10.22 10.22 9.54 0 0 -0.0
27/07/2022
10.22
 1,200 10.48 10.48 9.80 0 0 -0.0
26/07/2022
10.48
 1,200 10.22 10.48 9.80 0 0 -0.0
25/07/2022
10.22
 5,400 10.22 10.22 10.22 0 0 -0.0
22/07/2022
10.22
 0 10.22 10.22 10.22 0 0 -0.0
21/07/2022
10.22
 9,800 10.14 10.22 10.10 0 0 -0.0
20/07/2022
10.14
 5,700 9.97 10.14 9.93 0 0 -0.0
19/07/2022
9.97
 0 9.97 9.97 9.97 0 0 -0.0
18/07/2022
9.97
 1,200 9.88 9.97 9.88 0 0 -0.0
15/07/2022
9.88
 400 9.93 9.93 9.84 0 0 -0.0
14/07/2022
9.93
 200 9.76 9.93 9.71 0 0 -0.0
13/07/2022
9.76
 500 10.01 10.01 9.67 0 0 -0.0
12/07/2022
10.01
 0 10.01 10.01 10.01 0 0 -0.0
11/07/2022
10.01
 300 9.97 10.01 9.50 0 0 -0.0
08/07/2022
9.97
 200 9.80 9.97 9.80 0 0 -0.0
07/07/2022
9.80
 1,400 10.22 10.31 9.80 0 0 -0.0
06/07/2022
10.22
 0 10.22 10.22 10.22 0 0 -0.0
05/07/2022
10.22
 1,500 10.35 10.35 9.84 0 0 -0.0
04/07/2022
10.35
 2,400 10.39 10.39 9.84 0 0 -0.0
01/07/2022
10.39
 1,200 10.39 10.61 9.84 0 0 -0.0
30/06/2022
10.39
 700 10.52 10.52 10.18 0 0 -0.0
29/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
29/06/2022
10.52
 2,300 10.31 10.52 9.63 0 0 0
28/06/2022
10.31
 3,600 10.31 10.60 10.02 0 0 -0.0
27/06/2022
10.31
 0 10.31 10.31 10.31 0 0 -0.0
24/06/2022
10.31
 5,200 10.31 10.31 10.23 0 100 -0.0
23/06/2022
10.31
 6,600 10.39 10.39 9.70 0 0 -0.0
22/06/2022
10.39
 1,000 10.39 10.39 10.31 0 0 -0.0
21/06/2022
10.39
 2,700 10.55 10.55 9.82 0 0 -0.0
20/06/2022
10.55
 3,200 10.47 10.88 9.82 0 100 -0.0
17/06/2022
10.47
 700 10.51 10.76 9.90 0 0 0.0
16/06/2022
10.51
 1,300 10.27 10.88 9.74 0 0 0.0
15/06/2022
10.27
 7,300 10.96 10.96 10.23 200 0 0.0
14/06/2022
10.96
 7,100 10.96 11.00 10.31 0 0 0.0
13/06/2022
10.96
 3,200 11.09 11.70 10.51 0 0 0.0
10/06/2022
11.09
 2,200 10.96 11.09 10.55 0 0 0.0
09/06/2022
10.96
 4,500 11.05 11.05 10.51 0 0 0.0
08/06/2022
11.05
 1,200 10.84 11.17 10.31 0 0 0.0
07/06/2022
10.84
 5,500 10.84 10.84 10.51 0 0 0
06/06/2022
10.84
 1,200 10.84 10.84 10.55 0 0 0
03/06/2022
10.84
 1,000 10.51 10.84 10.51 0 0 0
02/06/2022
10.51
 3,700 11.13 11.33 10.43 0 0 0
01/06/2022
11.13
 4,800 11.05 11.37 10.64 0 0 0
31/05/2022
11.05
 2,000 11.21 11.21 10.51 0 0 0
30/05/2022
11.21
 2,200 11.00 11.70 10.39 0 0 0
27/05/2022
11.00
 2,500 10.80 11.37 10.19 0 0 0
26/05/2022
10.80
 6,200 10.68 11.41 10.19 0 0 0
25/05/2022
10.68
 5,700 10.84 10.84 10.10 0 0 0
24/05/2022
10.84
 1,100 10.64 11.05 10.02 0 0 0
23/05/2022
10.64
 400 10.64 10.64 10.15 0 0 0
20/05/2022
10.64
 1,400 10.80 10.80 10.31 0 0 0
19/05/2022
10.80
 700 10.92 10.92 10.35 0 0 0
18/05/2022
10.92
 600 10.88 11.21 10.31 0 0 0
17/05/2022
10.88
 1,900 10.64 10.88 10.10 0 0 0
16/05/2022
10.64
 4,700 10.64 11.29 9.98 0 0 0
13/05/2022
10.64
 1,900 10.84 11.05 10.19 0 0 0
12/05/2022
10.84
 3,800 10.88 11.00 10.31 0 0 0
11/05/2022
10.88
 500 10.92 10.92 10.31 0 0 0
10/05/2022
10.92
 900 11.00 11.00 10.27 0 0 0
09/05/2022
11.00
 700 11.13 11.13 10.39 0 100 -0.0
06/05/2022
11.13
 600 11.21 11.21 10.51 0 0 0
05/05/2022
11.21
 0 11.21 11.21 11.21 0 0 0
04/05/2022
11.21
 500 11.37 11.37 10.64 0 0 0
29/04/2022
11.37
 600 11.37 11.37 10.72 0 0 0
28/04/2022
11.37
 1,900 11.25 11.54 10.92 1,000 0 0.0
27/04/2022
11.25
 1,600 10.72 11.37 10.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |