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

8.74
0.24
(2.82%)
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
(2026-08-19) 		-0.02 -0.23% 148,300 0 0
8.40
9.36
8.74
2 tháng
(2026-07-20) 		-0.55 -6.09% 471,800 0 0
8.31
9.77
8.74
3 tháng
(2026-06-22) 		0.40 4.90% 735,500 0 0
8.07
9.77
8.74
6 tháng
(2026-03-23) 		0.52 6.51% 1,089,200 0 0
7.93
9.77
8.74
12 tháng
(2025-09-23) 		-2.77 -24.56% 5,140,800 0 0
7.70
12.39
8.74
24 tháng
(2024-09-30) 		0.44 5.41% 6,180,900 0 0
7.16
12.49
8.74
36 tháng
(2023-10-04) 		0.52 6.52% 6,952,200 0 0
7.10
12.49
8.74
60 tháng
(2021-10-14) 		-3.41 -28.61% 9,283,500 -2,850 1.1
6.57
13.06
8.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
12.10
 15,700 12.10 12.29 11.68 0 0 0
07/09/2021
12.10
 13,500 12.33 12.33 11.60 0 0 0
06/09/2021
12.33
 33,300 12.18 12.56 12.06 0 0 0
01/09/2021
12.18
 36,400 12.91 12.91 12.10 0 0 0
31/08/2021
12.91
 37,100 13.02 13.44 12.14 0 0 0
30/08/2021
13.02
 68,500 12.33 13.14 12.68 0 0 0
27/08/2021
12.33
 62,000 11.52 12.33 11.52 0 0 0
26/08/2021
11.52
 11,800 11.52 11.75 11.33 0 0 0
25/08/2021
11.52
 3,000 11.52 11.56 11.52 0 0 0
24/08/2021
11.52
 18,100 11.37 11.52 11.22 0 0 0
23/08/2021
11.37
 6,600 11.60 11.60 11.29 0 0 0
20/08/2021
11.60
 7,000 11.79 11.79 11.48 0 0 0
19/08/2021
11.79
 34,900 11.79 11.83 11.37 0 0 0
18/08/2021
11.79
 4,400 11.83 11.83 11.68 0 0 0
17/08/2021
11.83
 8,400 11.83 11.87 11.37 0 0 0
16/08/2021
11.83
 23,900 11.75 11.83 11.68 0 100 -0.0
13/08/2021
11.75
 7,800 11.87 11.91 11.45 0 0 0
12/08/2021
11.87
 11,500 11.79 11.91 11.60 0 0 0
11/08/2021
11.79
 12,900 11.87 12.06 11.52 0 0 0
10/08/2021
11.87
 20,100 11.52 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 11.45 11.60 11.22 0 0 0
05/08/2021
11.45
 29,300 11.14 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 11.45 11.45 11.22 0 0 0
02/08/2021
11.45
 7,200 11.52 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 11.52 11.52 11.02 0 0 0
28/07/2021
11.52
 9,900 11.52 11.52 11.22 0 0 0
27/07/2021
11.52
 10,300 11.48 12.02 11.52 0 0 0
26/07/2021
11.48
 38,500 11.83 11.83 11.22 0 0 0
23/07/2021
11.83
 25,900 12.37 12.37 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 12.44 13.06 12.44 0 800 -0.0
20/07/2021
12.44
 110,600 11.64 12.44 12.44 0 1,000 -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 10.91 11.52 10.60 0 0 0
15/07/2021
10.91
 300 11.52 11.52 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 11.79 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 11.79 11.79 10.99 0 0 0
08/07/2021
11.79
 11,700 11.68 11.83 11.52 0 0 0
07/07/2021
11.68
 20,600 12.14 12.14 11.68 0 0 0
06/07/2021
12.14
 6,500 11.75 12.14 11.52 0 100 -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 11.87 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 0 500 -0.0
25/06/2021
11.83
 28,200 11.91 11.91 11.68 0 500 -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 12.14 12.37 11.68 0 0 0
22/06/2021
12.14
 4,300 11.98 12.44 11.98 0 200 -0.0
21/06/2021: Cổ tức tiền mặt tỉ lệ: 7.5%
21/06/2021
11.98
 9,800 11.87 12.44 11.60 0 0 0
18/06/2021
11.87
 4,100 11.72 11.87 11.72 0 200 -0.0
17/06/2021
11.72
 15,100 11.87 12.09 11.72 100 1,300 -0.0
16/06/2021
11.87
 6,600 11.87 12.02 11.58 0 0 0
15/06/2021
11.87
 10,300 12.09 12.09 11.72 1,000 0 0.0
14/06/2021
12.09
 26,700 11.76 12.09 11.72 0 0 0
11/06/2021
11.76
 19,400 11.43 11.80 11.47 1,500 0 0.0
10/06/2021
11.43
 35,000 11.72 11.72 11.39 0 2,000 -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 2,000 0 0.0
04/06/2021
11.72
 15,700 11.76 11.80 11.43 0 1,200 -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 12.02 12.02 11.58 0 0 0
01/06/2021
12.02
 21,000 11.98 12.05 11.58 0 0 0
31/05/2021
11.98
 74,900 11.91 12.02 11.58 0 0 0
28/05/2021
11.91
 30,800 12.09 12.34 11.72 0 4,000 -0.1
27/05/2021
12.09
 49,600 11.61 12.09 11.36 0 0 0
26/05/2021
11.61
 49,400 11.58 12.02 11.58 0 0 0
25/05/2021
11.58
 28,400 11.54 11.69 11.50 100 100 0
24/05/2021
11.54
 29,800 11.50 11.87 11.50 0 0 0
21/05/2021
11.50
 31,300 11.72 11.72 11.28 2,000 2,700 -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 11.98 11.98 11.36 0 0 0
18/05/2021
11.98
 62,600 11.76 12.31 11.36 100 0 0.0
17/05/2021
11.76
 22,300 11.80 12.31 11.58 200 1,300 -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 12.16 12.16 11.36 0 1,000 -0.0
12/05/2021
12.16
 100,100 12.97 12.97 12.09 2,000 0 0.0
11/05/2021
12.97
 81,000 13.92 13.92 12.97 5,800 0 0.1
10/05/2021
13.92
 156,100 13.19 13.92 13.11 2,000 0 0.0
07/05/2021
13.19
 78,500 12.60 13.19 12.09 0 0 0
06/05/2021
12.60
 42,600 12.31 12.82 11.72 0 0 0
05/05/2021
12.31
 112,600 12.82 13.70 11.94 0 0 0
04/05/2021
12.82
 94,300 12.02 12.82 12.82 0 0 0
29/04/2021
12.02
 77,500 11.65 12.42 10.84 400 300 0.0
28/04/2021
11.65
 136,500 11.87 12.67 11.50 0 6,100 -0.1
27/04/2021
11.87
 53,400 11.10 11.87 11.87 0 0 0
26/04/2021
11.10
 157,800 10.40 11.10 10.55 300 5,600 -0.1
23/04/2021
10.40
 6,500 10.37 10.51 9.74 0 0 0
22/04/2021
10.37
 27,400 10.55 10.62 10.33 0 0 0
20/04/2021
10.55
 12,200 10.44 10.70 10.33 100 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 10.66 10.70 10.51 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |