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

8.21
0
(0%)
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)
12/08/2021
11.87
 11,500 11.79 11.91 11.60 0 0 0
11/08/2021
11.79
 12,900 12.06 12.06 11.52 0 0 0
10/08/2021
11.87
 20,100 11.56 11.91 11.56 0 0 0
09/08/2021
11.52
 11,700 11.29 11.52 11.22 0 0 0
06/08/2021
11.29
 13,600 11.22 11.60 11.22 0 0 0
05/08/2021
11.45
 29,300 11.48 11.52 11.41 0 0 0
04/08/2021
11.14
 10,500 11.22 11.52 11.14 0 0 0
03/08/2021
11.22
 12,200 11.37 11.37 11.22 0 0 0
02/08/2021
11.45
 7,200 11.37 11.83 11.37 0 0 0
30/07/2021
11.52
 15,700 11.06 11.68 10.99 0 0 0
29/07/2021
11.06
 16,900 11.02 11.52 11.02 0 0 0
28/07/2021
11.52
 9,900 11.29 11.52 11.22 0 0 0
27/07/2021
11.52
 10,300 11.52 12.02 11.52 0 0 0
26/07/2021
11.48
 38,500 11.52 11.79 11.22 0 0 0
23/07/2021
11.83
 25,900 11.98 11.98 11.52 0 0 0
22/07/2021
12.37
 14,600 12.44 12.68 11.60 0 0 0
21/07/2021
12.44
 51,900 13.02 13.06 12.44 0 0 0
20/07/2021
12.44
 110,600 12.44 12.44 12.44 0 0 0
19/07/2021
11.64
 20,500 10.91 11.64 10.91 0 0 0
16/07/2021
10.91
 10,500 10.60 11.52 10.60 0 0 0
15/07/2021
10.91
 300 10.91 10.91 10.91 0 0 0
14/07/2021
11.52
 12,400 11.75 11.75 11.06 0 0 0
13/07/2021
11.75
 11,300 11.14 11.91 11.14 0 0 0
12/07/2021
11.79
 600 11.79 11.79 11.79 0 0 0
09/07/2021
11.79
 16,700 11.68 11.79 10.99 0 0 0
08/07/2021
11.79
 11,700 11.75 11.83 11.52 0 0 0
07/07/2021
11.68
 20,600 11.91 11.98 11.68 0 0 0
06/07/2021
12.14
 6,500 11.75 12.14 11.52 0 0 0
05/07/2021
11.75
 7,600 11.75 12.56 11.64 0 0 0
02/07/2021
11.75
 17,000 11.75 11.75 10.95 0 0 0
01/07/2021
11.75
 3,500 11.83 11.83 11.56 0 0 0
30/06/2021
11.83
 8,200 11.37 11.98 11.37 0 0 0
29/06/2021
11.87
 28,500 11.87 11.91 11.79 0 0 0
28/06/2021
11.87
 7,400 11.83 11.91 11.45 0 0 0
25/06/2021
11.83
 28,200 11.87 11.91 11.68 0 0 0
24/06/2021
11.91
 16,100 11.98 11.98 11.68 0 0 0
23/06/2021
11.98
 9,900 12.37 12.37 11.68 0 0 0
22/06/2021
12.14
 4,300 11.98 12.44 11.98 0 0 0
21/06/2021: Cổ tức tiền mặt tỉ lệ: 7.5%
21/06/2021
11.98
 9,800 11.60 12.44 11.60 0 0 0
18/06/2021
11.87
 4,100 11.72 11.87 11.72 0 0 0
17/06/2021
11.72
 15,100 11.72 12.09 11.72 0 0 0
16/06/2021
11.87
 6,600 11.72 12.02 11.58 0 0 0
15/06/2021
11.87
 10,300 12.09 12.09 11.72 0 0 0
14/06/2021
12.09
 26,700 11.72 12.09 11.72 0 0 0
11/06/2021
11.76
 19,400 11.72 11.80 11.47 0 0 0
10/06/2021
11.43
 35,000 11.72 11.72 11.39 0 0 0
09/06/2021
11.72
 59,300 11.43 11.72 11.36 0 0 0
08/06/2021
11.43
 52,100 11.72 11.72 11.43 0 0 0
07/06/2021
11.72
 65,600 11.72 11.72 11.50 0 0 0
04/06/2021
11.72
 15,700 11.76 11.80 11.43 0 0 0
03/06/2021
11.76
 82,600 11.72 11.83 11.50 0 0 0
02/06/2021
11.72
 43,500 11.94 11.94 11.58 0 0 0
01/06/2021
12.02
 21,000 12.02 12.05 11.58 0 0 0
31/05/2021
11.98
 74,900 12.02 12.02 11.58 0 0 0
28/05/2021
11.91
 30,800 12.34 12.34 11.72 0 0 0
27/05/2021
12.09
 49,600 11.65 12.09 11.36 0 0 0
26/05/2021
11.61
 49,400 12.02 12.02 11.58 0 0 0
25/05/2021
11.58
 28,400 11.50 11.69 11.50 0 0 0
24/05/2021
11.54
 29,800 11.87 11.87 11.50 0 0 0
21/05/2021
11.50
 31,300 11.28 11.65 11.28 0 0 0
20/05/2021
11.72
 39,200 11.72 11.80 11.10 0 0 0
19/05/2021
11.72
 36,400 11.72 11.72 11.36 0 0 0
18/05/2021
11.98
 62,600 11.50 12.31 11.36 0 0 0
17/05/2021
11.76
 22,300 11.80 12.31 11.58 0 0 0
14/05/2021
11.80
 69,500 11.36 11.87 10.84 0 0 0
13/05/2021
11.36
 107,900 12.09 12.09 11.36 0 0 0
12/05/2021
12.16
 100,100 12.31 12.82 12.09 0 0 0
11/05/2021
12.97
 81,000 13.11 13.92 12.97 0 0 0
10/05/2021
13.92
 156,100 13.19 13.92 13.11 0 0 0
07/05/2021
13.19
 78,500 13.19 13.19 12.09 0 0 0
06/05/2021
12.60
 42,600 12.02 12.82 11.72 0 0 0
05/05/2021
12.31
 112,600 13.70 13.70 11.94 0 0 0
04/05/2021
12.82
 94,300 12.82 12.82 12.82 0 0 0
29/04/2021
12.02
 77,500 10.84 12.42 10.84 0 0 0
28/04/2021
11.65
 136,500 12.67 12.67 11.50 0 0 0
27/04/2021
11.87
 53,400 11.87 11.87 11.87 0 0 0
26/04/2021
11.10
 157,800 10.84 11.10 10.55 0 0 0
23/04/2021
10.40
 6,500 9.89 10.51 9.74 0 0 0
22/04/2021
10.37
 27,400 10.48 10.62 10.33 0 0 0
20/04/2021
10.55
 12,200 10.44 10.70 10.33 0 0 0
19/04/2021
10.44
 9,200 10.33 10.44 10.33 0 0 0
16/04/2021
10.33
 15,700 10.55 10.55 10.33 0 0 0
15/04/2021
10.55
 15,600 10.59 10.70 10.51 0 0 0
14/04/2021
10.66
 30,100 10.62 11.06 10.29 0 0 0
13/04/2021
10.62
 15,800 10.73 10.73 10.51 0 0 0
12/04/2021
10.73
 56,600 10.92 10.92 10.66 0 0 0
09/04/2021
10.62
 13,800 10.70 10.70 10.40 0 0 0
08/04/2021
10.70
 5,300 10.70 10.70 10.48 0 0 0
07/04/2021
10.70
 23,300 10.84 10.84 10.70 0 0 0
06/04/2021
10.88
 58,900 10.48 10.92 10.48 0 0 0
05/04/2021
10.40
 73,000 10.55 10.92 10.33 0 0 0
02/04/2021
10.95
 27,200 10.84 10.99 10.33 0 0 0
01/04/2021
10.99
 20,000 10.18 11.03 10.18 0 0 0
31/03/2021
10.33
 56,400 10.62 10.62 10.18 0 0 0
30/03/2021
10.62
 28,400 10.70 10.73 10.40 0 0 0
29/03/2021
10.62
 28,200 11.36 11.36 10.62 0 0 0
26/03/2021
11.10
 193,000 11.10 11.10 11.06 0 0 0
25/03/2021
10.40
 27,300 10.40 10.44 10.26 0 0 0
24/03/2021
10.40
 13,400 10.26 10.55 10.26 0 0 0
23/03/2021
10.26
 36,000 10.11 10.55 10.11 0 0 0

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