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)
17/04/2019
8.28
 0 8.28 8.28 8.28 0 0 0
16/04/2019
8.28
 0 8.28 8.28 8.28 0 0 0
12/04/2019
8.28
 0 8.28 8.28 8.28 0 0 0
11/04/2019
8.28
 10 8.28 8.28 8.28 0 0 0
10/04/2019
8.28
 10 8.28 8.28 8.28 10 0 0.0
09/04/2019
8.28
 200 8.28 8.28 8.28 0 200 0.0
08/04/2019
8.28
 0 8.28 8.28 8.28 0 0 0
05/04/2019
8.28
 0 8.28 8.28 8.28 0 0 0
04/04/2019
8.28
 100 8.15 8.28 8.28 100 0 0.0
03/04/2019
8.15
 10 8.15 8.15 8.15 0 0 0
02/04/2019
8.15
 60 8.15 8.15 8.15 0 0 0
01/04/2019
8.15
 10 7.66 8.15 8.15 0 0 0
29/03/2019
7.66
 0 7.66 7.66 7.66 0 0 0
28/03/2019
7.66
 120 7.66 7.66 7.25 0 0 0
27/03/2019
7.66
 20 7.66 7.66 7.25 0 0 0
26/03/2019
7.66
 540 8.22 8.22 7.66 0 0 0
25/03/2019
8.22
 20 8.22 8.22 8.22 0 0 0
22/03/2019
8.22
 10 8.22 8.22 8.22 0 0 0
21/03/2019
8.22
 20 8.22 8.22 8.22 0 0 0
20/03/2019
8.22
 170 8.22 8.22 8.22 0 0 0
19/03/2019
8.22
 500 8.22 8.25 8.22 0 0 0
18/03/2019
8.22
 50 8.59 8.59 8.22 0 0 0
15/03/2019
8.59
 10 8.28 8.59 8.59 0 0 0
14/03/2019
8.28
 530 8.28 8.28 8.01 0 0 0
13/03/2019
8.28
 0 8.28 8.28 8.28 0 0 0
12/03/2019
8.28
 90 8.28 8.28 8.28 0 0 0
11/03/2019
8.28
 190 8.49 8.49 8.28 0 0 0
08/03/2019
8.49
 2,100 8.01 8.56 8.01 0 0 0
07/03/2019
8.01
 10 8.01 8.01 8.01 0 0 0
06/03/2019
8.01
 50 7.77 8.04 7.59 20 0 0.0
05/03/2019
7.77
 30 7.32 7.77 7.66 0 0 0
04/03/2019
7.32
 1,510 7.73 7.73 7.32 0 510 0.0
01/03/2019
7.73
 0 7.73 7.73 7.73 0 0 0
28/02/2019
7.73
 50 7.73 7.73 7.73 0 0 0
27/02/2019
7.73
 0 7.73 7.73 7.73 0 0 0
26/02/2019
7.73
 0 7.73 7.73 7.73 0 0 0
25/02/2019
7.73
 0 7.73 7.73 7.73 0 0 0
22/02/2019
7.73
 150 7.73 7.73 7.25 0 0 0
21/02/2019
7.73
 0 7.73 7.73 7.73 0 0 0
20/02/2019
7.73
 0 7.73 7.73 7.73 0 0 0
19/02/2019
7.73
 0 7.73 7.73 7.73 0 0 0
18/02/2019
7.73
 70 7.25 7.73 7.73 0 0 0
15/02/2019
7.25
 20 7.66 8.08 7.25 0 0 0
14/02/2019
7.66
 10 8.15 8.15 7.66 0 0 0
13/02/2019
8.15
 0 8.15 8.15 8.15 0 0 0
12/02/2019
8.15
 450 8.18 8.18 7.63 0 0 0
11/02/2019
8.18
 110 8.22 8.22 7.66 0 0 0
01/02/2019
8.22
 0 8.22 8.22 8.22 0 0 0
31/01/2019
8.22
 520 8.22 8.77 7.66 0 0 0
30/01/2019
8.22
 0 8.22 8.22 8.22 0 0 0
29/01/2019
8.22
 0 8.22 8.22 8.22 0 0 0
28/01/2019
8.22
 0 8.22 8.22 8.22 0 0 0
25/01/2019
8.22
 0 8.22 8.22 8.22 0 0 0
24/01/2019
8.22
 10 7.77 8.22 8.22 0 0 0
23/01/2019
7.77
 0 7.77 7.77 7.77 0 0 0
22/01/2019
7.77
 10 8.32 8.32 7.77 0 0 0
21/01/2019
8.32
 500 8.32 8.32 8.32 0 0 0
18/01/2019
8.32
 1,020 7.90 8.35 7.35 0 0 0
17/01/2019
7.90
 1,220 8.49 8.49 7.90 0 0 0
16/01/2019
8.49
 0 8.49 8.49 8.49 0 0 0
15/01/2019
8.49
 130 8.01 8.53 8.01 0 0 0
14/01/2019
8.01
 30 7.52 8.01 7.52 0 0 0
11/01/2019
7.52
 5,130 7.04 7.52 7.04 0 0 0
10/01/2019
7.04
 1,350 7.35 7.35 7.04 0 0 0
09/01/2019
7.35
 1,170 6.88 7.35 7.35 0 0 0
08/01/2019
6.88
 1,020 7.39 7.39 6.88 0 0 0
07/01/2019
7.39
 1,220 7.94 7.94 7.39 0 0 0
04/01/2019
7.94
 60 8.28 8.28 7.94 0 0 0
03/01/2019
8.28
 1,000 8.80 8.80 8.28 0 0 0
02/01/2019
8.80
 0 8.80 8.80 8.80 0 0 0
28/12/2018
8.80
 0 8.80 8.80 8.80 0 0 0
27/12/2018
8.80
 8,480 8.53 8.80 7.94 0 100 0.0
26/12/2018
8.53
 660 8.59 8.59 8.01 0 650 0.0
25/12/2018
8.59
 0 8.59 8.59 8.59 0 0 0
24/12/2018
8.59
 0 8.59 8.59 8.59 0 0 0
21/12/2018
8.59
 30 8.04 8.59 8.04 0 0 0
20/12/2018
8.04
 30 8.63 8.63 8.04 0 0 0
19/12/2018
8.63
 20 8.66 8.66 8.08 0 0 0
18/12/2018
8.66
 0 8.66 8.66 8.66 0 0 0
17/12/2018
8.66
 0 8.66 8.66 8.66 0 0 0
14/12/2018
8.66
 0 8.66 8.66 8.66 0 0 0
13/12/2018
8.66
 0 8.66 8.66 8.66 0 0 0
12/12/2018
8.66
 0 8.66 8.66 8.66 0 0 0
11/12/2018
8.66
 0 8.66 8.66 8.66 0 0 0
10/12/2018
8.66
 0 8.66 8.66 8.66 0 0 0
07/12/2018
8.66
 0 8.66 8.66 8.66 0 0 0
06/12/2018
8.66
 3,130 8.28 8.66 7.73 0 0 0
05/12/2018: Cổ tức tiền mặt tỉ lệ: 6%
05/12/2018
8.28
 0 8.28 8.28 8.28 0 0 0
04/12/2018
8.28
 1,080 8.28 8.28 7.73 0 0 0
03/12/2018
8.28
 1,410 8.28 8.28 7.89 0 0 0
30/11/2018
8.28
 50 8.38 8.48 8.28 0 0 0
29/11/2018
8.38
 0 8.38 8.38 8.38 0 0 0
28/11/2018
8.38
 200 8.38 8.38 8.38 0 0 0
27/11/2018
8.38
 2,170 8.38 8.38 8.38 0 0 0
26/11/2018
8.38
 10 7.89 8.38 8.38 0 0 0
23/11/2018
7.89
 0 7.89 7.89 7.89 0 0 0
22/11/2018
7.89
 120 8.48 8.48 7.89 0 0 0
21/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0
20/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0
19/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0

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