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)
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 8.22 8.22 8.22 0 0 0
15/03/2019
8.59
 10 8.59 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 8.28 8.28 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 8.04 8.04 7.59 0 0 0
05/03/2019
7.77
 30 7.66 7.77 7.66 0 0 0
04/03/2019
7.32
 1,510 7.32 7.32 7.32 0 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 7.25 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 7.73 7.73 7.73 0 0 0
15/02/2019
7.25
 20 8.08 8.08 7.25 0 0 0
14/02/2019
7.66
 10 7.66 7.66 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 7.63 8.15 7.63 0 0 0
11/02/2019
8.18
 110 7.66 8.18 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 8.77 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 8.22 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 7.77 7.77 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 7.35 8.35 7.35 0 0 0
17/01/2019
7.90
 1,220 7.90 8.15 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 7.35 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 7.94 7.94 7.94 0 0 0
03/01/2019
8.28
 1,000 8.28 8.28 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 7.94 8.80 7.94 0 0 0
26/12/2018
8.53
 660 8.01 8.53 8.01 0 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 8.04 8.04 8.04 0 0 0
19/12/2018
8.63
 20 8.08 8.63 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 7.73 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 7.73 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 8.48 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 8.38 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 7.89 7.89 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
16/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0
15/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0
14/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0
13/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0
12/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0
09/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0
08/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0
07/11/2018
8.48
 600 8.48 8.48 8.48 0 0 0
06/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0
05/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0
02/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0
01/11/2018
8.48
 0 8.48 8.48 8.48 0 0 0
31/10/2018
8.48
 0 8.48 8.48 8.48 0 0 0
30/10/2018
8.48
 0 8.48 8.48 8.48 0 0 0
29/10/2018
8.48
 60 8.55 8.55 7.96 0 0 0
26/10/2018
8.55
 10 8.55 8.55 8.55 0 0 0
25/10/2018
8.35
 0 8.35 8.35 8.35 0 0 0

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