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

8.21
0.07
(0.86%)
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
(2026-09-04) 		-0.35 -4% 58,900 0 0
8.21
8.76
8.21
2 tháng
(2026-08-05) 		-1.02 -10.82% 327,300 0 0
8.21
9.53
8.21
3 tháng
(2026-07-06) 		-0.76 -8.32% 584,600 0 0
8.21
9.77
8.21
6 tháng
(2026-04-07) 		0.07 0.87% 1,028,300 0 0
8.03
9.77
8.21
12 tháng
(2025-10-09) 		-1.03 -10.87% 4,991,400 0 0
7.70
12.39
8.21
24 tháng
(2024-10-14) 		0.28 3.39% 6,123,100 0 0
7.16
12.49
8.21
36 tháng
(2023-10-20) 		0.02 0.23% 6,855,100 0 0
7.16
12.49
8.21
60 tháng
(2021-11-01) 		-3.50 -29.37% 9,049,900 0 0
6.57
13.06
8.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
8.64
 3,400 8.64 8.72 8.64 0 0 0
24/10/2022
9.08
 100 9.08 9.08 9.08 0 0 0
21/10/2022
9.12
 1,300 8.56 9.12 8.56 0 0 0
20/10/2022
9.12
 1,900 9.60 9.60 8.64 0 0 0
19/10/2022
9.24
 2,000 9.04 9.24 8.64 0 0 0
18/10/2022
9.12
 10,800 9.28 9.28 8.72 0 0 0
17/10/2022
9.36
 200 9.44 9.44 9.36 0 0 0
14/10/2022
9.56
 1,100 8.96 9.56 8.96 0 0 0
13/10/2022
8.96
 900 8.48 8.96 8.48 0 0 0
12/10/2022
8.80
 13,300 8.76 8.80 8.76 0 0 0
11/10/2022
9.08
 1,500 9.12 9.12 8.88 0 0 0
10/10/2022
8.92
 2,700 8.96 8.96 8.52 0 0 0
07/10/2022
9.08
 1,400 9.36 9.36 8.48 0 0 0
06/10/2022
8.96
 2,300 9.40 9.40 8.96 0 0 0
05/10/2022
9.52
 1,800 9.08 9.68 9.04 0 0 0
04/10/2022
9.72
 700 9.84 9.84 9.16 0 0 0
03/10/2022
9.84
 2,700 9.64 9.88 9.00 0 0 0
30/09/2022
9.64
 30,900 9.64 9.64 9.64 0 0 0
29/09/2022
9.04
 0 9.04 9.04 9.04 0 0 0
28/09/2022
9.04
 0 9.04 9.04 9.04 0 0 0
27/09/2022
9.04
 0 9.04 9.04 9.04 0 0 0
26/09/2022
9.04
 400 9.04 9.04 9.04 0 0 0
23/09/2022
9.16
 300 8.68 9.16 8.64 0 0 0
22/09/2022
8.68
 2,100 9.00 9.00 8.68 0 0 0
21/09/2022
9.00
 0 9.00 9.00 9.00 0 0 0
20/09/2022
9.00
 4,000 8.80 9.00 8.80 0 0 0
19/09/2022
8.88
 2,100 8.92 8.92 8.88 0 0 0
16/09/2022
8.92
 0 8.92 8.92 8.92 0 0 0
15/09/2022
8.92
 8,200 9.08 9.08 8.92 0 0 0
14/09/2022
9.08
 2,200 8.84 9.60 8.80 0 0 0
13/09/2022
9.16
 0 9.16 9.16 9.16 0 0 0
12/09/2022
9.16
 0 9.16 9.16 9.16 0 0 0
09/09/2022
9.16
 400 8.96 9.16 8.96 0 0 0
08/09/2022
9.20
 10,000 9.12 9.20 9.12 0 0 0
07/09/2022
9.16
 500 9.20 9.20 9.00 0 0 0
06/09/2022
9.20
 0 9.20 9.20 9.20 0 0 0
05/09/2022
9.20
 300 9.08 9.20 9.08 0 0 0
31/08/2022
9.16
 300 9.04 9.16 9.04 0 0 0
30/08/2022
9.20
 200 9.20 9.20 9.20 0 0 0
29/08/2022
9.12
 2,100 9.20 9.20 8.96 0 0 0
26/08/2022
9.20
 400 9.16 9.20 9.12 0 0 0
25/08/2022
9.12
 6,700 9.24 9.28 9.12 0 0 0
24/08/2022
9.20
 3,100 9.24 9.24 9.20 0 0 0
23/08/2022
9.24
 5,400 9.00 9.24 8.96 0 0 0
22/08/2022
9.24
 2,800 9.08 9.24 9.04 0 0 0
19/08/2022
9.28
 600 9.28 9.28 9.28 0 0 0
18/08/2022
9.28
 1,300 9.28 9.28 9.12 0 0 0
17/08/2022
9.28
 600 9.28 9.28 9.28 0 0 0
16/08/2022
9.28
 1,700 9.28 9.28 9.28 0 0 0
15/08/2022
9.32
 1,900 9.32 9.36 9.32 0 0 0
12/08/2022
9.16
 400 9.12 9.16 9.12 0 0 0
11/08/2022
9.20
 6,800 9.28 9.28 9.12 0 0 0
10/08/2022
9.12
 3,600 9.40 9.40 9.12 0 0 0
09/08/2022
9.40
 9,700 9.28 9.40 9.20 0 0 0
08/08/2022
9.48
 12,600 9.32 9.52 9.28 0 0 0
05/08/2022
9.52
 4,600 9.20 9.56 9.16 0 0 0
04/08/2022
9.64
 0 9.64 9.64 9.64 0 0 0
03/08/2022
9.64
 2,500 9.60 9.68 9.60 0 0 0
02/08/2022
9.60
 2,800 9.56 9.60 9.52 0 0 0
01/08/2022
9.52
 2,900 9.44 9.60 9.44 0 0 0
29/07/2022
9.52
 600 9.20 9.52 9.20 0 0 0
28/07/2022
9.28
 3,400 9.24 9.56 8.96 0 0 0
27/07/2022
9.60
 1,200 9.24 9.60 9.20 0 0 0
26/07/2022
9.84
 1,200 9.20 9.84 9.20 0 0 0
25/07/2022
9.60
 5,400 9.60 9.60 9.60 0 0 0
22/07/2022
9.60
 0 9.60 9.60 9.60 0 0 0
21/07/2022
9.60
 9,800 9.48 9.60 9.48 0 0 0
20/07/2022
9.52
 5,700 9.32 9.52 9.32 0 0 0
19/07/2022
9.36
 0 9.36 9.36 9.36 0 0 0
18/07/2022
9.36
 1,200 9.28 9.36 9.28 0 0 0
15/07/2022
9.28
 400 9.24 9.28 9.24 0 0 0
14/07/2022
9.32
 200 9.12 9.32 9.12 0 0 0
13/07/2022
9.16
 500 9.08 9.36 9.08 0 0 0
12/07/2022
9.40
 0 9.40 9.40 9.40 0 0 0
11/07/2022
9.40
 300 8.92 9.40 8.92 0 0 0
08/07/2022
9.36
 200 9.20 9.36 9.20 0 0 0
07/07/2022
9.20
 1,400 9.68 9.68 9.20 0 0 0
06/07/2022
9.60
 0 9.60 9.60 9.60 0 0 0
05/07/2022
9.60
 1,500 9.32 9.72 9.24 0 0 0
04/07/2022
9.72
 2,400 9.24 9.76 9.24 0 0 0
01/07/2022
9.76
 1,200 9.36 9.96 9.24 0 0 0
30/06/2022
9.76
 700 9.60 9.80 9.56 0 0 0
29/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
29/06/2022
9.88
 2,300 9.60 9.88 9.04 0 0 0
28/06/2022
9.68
 3,600 9.95 9.95 9.41 0 0 0
27/06/2022
9.68
 0 9.68 9.68 9.68 0 0 0
24/06/2022
9.68
 5,200 9.60 9.68 9.60 0 0 0
23/06/2022
9.68
 6,600 9.26 9.72 9.10 0 0 0
22/06/2022
9.76
 1,000 9.68 9.76 9.68 0 0 0
21/06/2022
9.76
 2,700 9.30 9.87 9.22 0 0 0
20/06/2022
9.91
 3,200 9.22 10.22 9.22 0 0 0
17/06/2022
9.83
 700 9.30 10.10 9.30 0 0 0
16/06/2022
9.87
 1,300 10.22 10.22 9.14 0 0 0
15/06/2022
9.64
 7,300 10.18 10.18 9.60 0 0 0
14/06/2022
10.29
 7,100 9.72 10.33 9.68 0 0 0
13/06/2022
10.29
 3,200 9.95 10.99 9.87 0 0 0
10/06/2022
10.41
 2,200 9.91 10.41 9.91 0 0 0
09/06/2022
10.29
 4,500 9.87 10.29 9.87 0 0 0
08/06/2022
10.37
 1,200 10.45 10.49 9.68 0 0 0
07/06/2022
10.18
 5,500 9.87 10.18 9.87 0 0 0
06/06/2022
10.18
 1,200 10.18 10.18 9.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc