CTCP Thuốc sát trùng Việt Nam (VIPESCO) (vps)

9.11
-0.14
(-1.51%)
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
(2025-12-29) 		-0.10 -1.08% 416,800 6,000 0.1
9.12
9.56
9.25
2 tháng
(2025-11-28) 		0.01 0.11% 1,341,100 14,000 0.1
9.06
11.80
9.25
3 tháng
(2025-10-29) 		-0.98 -9.70% 1,756,300 14,000 0.1
9.06
11.80
9.25
6 tháng
(2025-07-31) 		-0.08 -0.87% 4,346,100 24,200 0.3
9
13.30
9.25
12 tháng
(2025-02-03) 		1.12 13.93% 4,589,400 26,500 0.3
7.73
13.30
9.25
24 tháng
(2024-02-07) 		0.36 4.13% 5,257,900 -94,100 -0.9
7.63
13.30
9.25
36 tháng
(2023-02-13) 		1.76 23.89% 5,910,800 -128,600 -1.1
7.35
13.30
9.25
60 tháng
(2021-02-22) 		-2.43 -21.03% 12,521,900 -132,350 -0.1
6.99
14.83
9.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
8.18
 1,000 8.16 8.18 8.09 0 0 0.0
07/11/2022
8.16
 1,900 8.78 8.78 8.16 0 0 0.0
04/11/2022
8.78
 0 8.78 8.78 8.78 0 0 0.0
03/11/2022
8.78
 700 8.27 8.78 8.26 0 0 0.0
02/11/2022
8.27
 1,600 8.86 9.12 8.27 0 0 0.0
01/11/2022
8.86
 2,500 9.12 9.37 8.78 0 0 0.0
31/10/2022
9.12
 1,000 9.20 9.20 9.07 0 0 0.0
28/10/2022
9.20
 3,200 9.16 9.20 9.12 3,000 0 0.0
27/10/2022
9.16
 1,300 9.03 9.16 9.03 0 0 0
26/10/2022
9.03
 900 9.20 9.20 9.03 0 0 0
25/10/2022
9.20
 3,400 9.67 9.67 9.20 0 0 0
24/10/2022
9.67
 100 9.71 9.71 9.67 0 0 0
21/10/2022
9.71
 1,300 9.71 9.71 9.12 0 0 0
20/10/2022
9.71
 1,900 9.84 10.22 9.20 0 0 0
19/10/2022
9.84
 2,000 9.71 9.84 9.20 0 0 0
18/10/2022
9.71
 10,800 9.97 9.97 9.29 0 0 -0.0
17/10/2022
9.97
 200 10.18 10.18 9.97 0 0 -0.0
14/10/2022
10.18
 1,100 9.54 10.18 9.54 0 0 -0.0
13/10/2022
9.54
 900 9.37 9.54 9.03 0 0 -0.0
12/10/2022
9.37
 13,300 9.67 9.67 9.33 0 0 -0.0
11/10/2022
9.67
 1,500 9.50 9.71 9.46 0 0 -0.0
10/10/2022
9.50
 2,700 9.67 9.67 9.07 0 0 -0.0
07/10/2022
9.67
 1,400 9.54 9.97 9.03 0 0 -0.0
06/10/2022
9.54
 2,300 10.14 10.14 9.54 0 0 -0.0
05/10/2022
10.14
 1,800 10.35 10.35 9.63 0 0 -0.0
04/10/2022
10.35
 700 10.48 10.48 9.76 0 0 -0.0
03/10/2022
10.48
 2,700 10.27 10.52 9.59 0 0 -0.0
30/09/2022
10.27
 30,900 9.63 10.27 10.27 0 0 -0.0
29/09/2022
9.63
 0 9.63 9.63 9.63 0 0 -0.0
28/09/2022
9.63
 0 9.63 9.63 9.63 0 0 -0.0
27/09/2022
9.63
 0 9.63 9.63 9.63 0 0 -0.0
26/09/2022
9.63
 400 9.76 9.76 9.63 0 0 -0.0
23/09/2022
9.76
 300 9.24 9.76 9.20 0 0 -0.0
22/09/2022
9.24
 2,100 9.59 9.59 9.24 0 0 -0.0
21/09/2022
9.59
 0 9.59 9.59 9.59 0 0 -0.0
20/09/2022
9.59
 4,000 9.46 9.59 9.37 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |