CTCP Vận tải Xăng dầu Vipco (vip)

12.90
-0.05
(-0.39%)
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
(2024-08-20) 		-0.50 -3.72% 5,304,700 -212,500 -2.8
12.50
13.60
12.95
2 tháng
(2024-07-22) 		-0.50 -3.72% 16,911,800 -848,200 -11.6
12.35
13.90
12.95
3 tháng
(2024-06-21) 		-2.25 -14.80% 47,756,700 2,552,900 41.2
12.35
16.45
12.95
6 tháng
(2024-03-25) 		2.44 23.26% 88,941,800 2,497,497 41.6
10.27
16.55
12.95
12 tháng
(2023-09-25) 		2.35 22.17% 121,717,400 2,057,417 36.8
9.71
16.55
12.95
24 tháng
(2022-09-30) 		7.13 122.40% 261,338,200 5,723,250 73.0
4.40
16.55
12.95
36 tháng
(2021-10-05) 		3.57 38.02% 416,460,700 5,082,022 64.1
4.40
16.55
12.95
60 tháng
(2019-10-16) 		9.56 281.52% 611,836,080 3,438,352 53.7
2.64
16.55
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
4.56
 117,220 4.50 4.61 4.53 0 0 0
17/09/2020
4.50
 782,850 4.50 4.57 4.50 0 0 0
16/09/2020
4.50
 204,680 4.53 4.59 4.50 0 750 -0.0
15/09/2020
4.53
 279,280 4.57 4.66 4.53 0 3,430 -0.0
14/09/2020
4.57
 293,540 4.46 4.61 4.43 0 1,000 -0.0
11/09/2020
4.46
 365,550 4.28 4.47 4.28 0 0 0
10/09/2020
4.28
 128,960 4.28 4.32 4.26 0 0 0
09/09/2020
4.28
 113,760 4.27 4.29 4.25 0 0 0
08/09/2020
4.27
 93,540 4.27 4.32 4.26 0 0 0
07/09/2020
4.27
 133,540 4.31 4.32 4.26 0 0 0
04/09/2020
4.31
 93,880 4.32 4.32 4.26 0 0 0
03/09/2020
4.32
 263,080 4.32 4.43 4.28 0 184,280 -1.1
01/09/2020
4.32
 228,420 4.26 4.37 4.26 0 0 0
31/08/2020
4.26
 432,570 4.26 4.28 4.25 0 0 0
28/08/2020
4.26
 133,530 4.26 4.28 4.25 500 0 0.0
27/08/2020
4.26
 139,470 4.25 4.28 4.23 0 0 0
26/08/2020
4.25
 182,240 4.27 4.31 4.20 0 0 0
25/08/2020
4.27
 220,120 4.30 4.37 4.25 0 0 0
24/08/2020
4.30
 223,570 4.24 4.35 4.28 0 500 -0.0
21/08/2020
4.24
 225,520 4.17 4.28 4.17 0 20 -0.0
20/08/2020
4.17
 262,240 4.23 4.24 4.17 0 800 -0.0
19/08/2020
4.23
 165,040 4.26 4.28 4.18 0 0 0
18/08/2020
4.26
 289,830 4.20 4.31 4.17 0 7,000 -0.0
17/08/2020
4.20
 301,850 4.17 4.28 4.15 0 0 0
14/08/2020
4.17
 397,360 4.20 4.36 4.15 0 203,500 -1.2
13/08/2020
4.20
 736,590 4.03 4.21 4.03 0 0 0
12/08/2020
4.03
 55,960 4.06 4.06 3.99 200 0 0.0
11/08/2020
4.06
 81,170 4.03 4.06 3.99 0 0 0
10/08/2020
4.03
 139,300 4.04 4.16 4.00 0 0 0
07/08/2020
4.04
 177,080 4.10 4.10 4.03 0 0 0
06/08/2020
4.10
 135,700 4.16 4.16 4.01 0 0 0
05/08/2020
4.16
 488,320 3.99 4.17 3.95 0 0 0
04/08/2020
3.99
 303,020 4.03 4.13 3.95 0 36,010 -0.2
03/08/2020
4.03
 259,840 4.10 4.10 3.91 0 0 0
31/07/2020
4.10
 156,570 4.17 4.17 3.95 0 0 0
30/07/2020
4.17
 267,380 4.06 4.25 4.06 0 0 0
29/07/2020
4.06
 740,760 3.79 4.06 3.88 0 0 0
28/07/2020
3.79
 235,280 3.55 3.79 3.55 0 0 0
27/07/2020
3.55
 94,030 3.74 3.74 3.54 0 0 0
24/07/2020
3.74
 109,600 3.81 3.87 3.60 0 0 0
23/07/2020
3.81
 104,270 3.81 3.88 3.66 0 0 0
22/07/2020
3.81
 37,560 3.93 4.02 3.81 6,000 0 0.0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
21/07/2020
3.93
 85,460 3.90 4.02 3.88 0 0 0
20/07/2020
3.90
 193,430 3.94 3.95 3.78 3,500 1,070 0.0
17/07/2020
3.94
 167,810 3.90 4.00 3.89 0 0 0
16/07/2020
3.90
 145,650 3.88 4.01 3.89 0 0 0
15/07/2020
3.88
 313,300 3.69 3.88 3.69 20,000 0 0.1
14/07/2020
3.69
 134,600 3.67 3.72 3.66 0 22,200 -0.1
13/07/2020
3.67
 74,470 3.66 3.74 3.66 0 6,300 -0.0
10/07/2020
3.66
 56,900 3.69 3.72 3.62 0 0 0
09/07/2020
3.69
 130,150 3.74 3.75 3.69 0 2,300 -0.0
08/07/2020
3.74
 121,950 3.70 3.76 3.72 0 0 0
07/07/2020
3.70
 110,600 3.67 3.76 3.69 0 10 -0
06/07/2020
3.67
 99,480 3.65 3.75 3.67 0 43,300 -0.2
03/07/2020
3.65
 212,460 3.58 3.73 3.61 0 64,560 -0.4
02/07/2020
3.58
 49,160 3.58 3.58 3.55 0 13,130 -0.1
01/07/2020
3.58
 14,810 3.54 3.62 3.43 0 0 0
30/06/2020
3.54
 68,900 3.53 3.63 3.43 0 5,000 -0.0
29/06/2020
3.53
 118,730 3.59 3.59 3.34 0 0 0
26/06/2020
3.59
 35,610 3.66 3.70 3.59 0 0 0
25/06/2020
3.66
 103,800 3.55 3.74 3.49 5,000 0 0.0
24/06/2020
3.55
 97,830 3.72 3.72 3.55 0 0 0
23/06/2020
3.72
 295,540 3.75 3.75 3.65 0 0 0
22/06/2020
3.75
 378,270 3.86 3.86 3.68 0 0 0
19/06/2020
3.86
 323,040 3.75 3.86 3.75 0 98,470 -0.6
18/06/2020
3.75
 256,790 3.68 3.89 3.68 10,000 80,000 -0.4
17/06/2020
3.68
 654,360 3.48 3.71 3.48 10,000 195,050 -1.0
16/06/2020
3.48
 95,480 3.45 3.55 3.36 10 23,340 -0.1
15/06/2020
3.45
 45,610 3.45 3.51 3.42 0 8,250 -0.0
12/06/2020
3.45
 88,260 3.36 3.45 3.35 20,000 15,000 0.0
11/06/2020
3.36
 176,500 3.45 3.54 3.36 25,000 40,000 -0.1
10/06/2020
3.45
 38,390 3.49 3.49 3.45 0 12,010 -0.1
09/06/2020
3.49
 56,010 3.48 3.51 3.43 1,500 14,000 -0.1
08/06/2020
3.48
 169,310 3.46 3.58 3.46 0 30,150 -0.2
05/06/2020
3.46
 27,450 3.47 3.47 3.41 5,880 530 0.0
04/06/2020
3.47
 164,150 3.35 3.51 3.35 2,000 30,530 -0.1
03/06/2020
3.35
 116,630 3.33 3.40 3.33 78,480 109,540 -0.2
02/06/2020
3.33
 104,570 3.42 3.42 3.32 20,000 92,060 -0.4
01/06/2020
3.42
 68,970 3.38 3.44 3.39 20,800 10,530 0.1
29/05/2020
3.38
 53,570 3.38 3.41 3.35 20,000 8,570 0.1
28/05/2020
3.38
 54,930 3.33 3.38 3.33 20,010 530 0.1
27/05/2020
3.33
 206,170 3.31 3.45 3.31 21,000 530 0.1
26/05/2020
3.31
 84,590 3.31 3.34 3.31 28,000 530 0.1
25/05/2020
3.31
 38,850 3.31 3.31 3.30 10,000 0 0.0
22/05/2020
3.31
 123,860 3.29 3.34 3.28 18,040 0 0.1
21/05/2020
3.29
 85,900 3.33 3.35 3.28 32,460 390 0.2
20/05/2020
3.33
 121,790 3.38 3.38 3.28 24,000 390 0.1
19/05/2020
3.38
 171,230 3.40 3.43 3.35 52,200 390 0.3
18/05/2020
3.40
 149,400 3.41 3.41 3.30 16,960 10,490 0.0
15/05/2020
3.41
 261,470 3.41 3.49 3.28 0 95,870 -0.5
14/05/2020
3.41
 292,530 3.25 3.47 3.23 35,150 20,590 0.1
13/05/2020
3.25
 63,150 3.28 3.28 3.21 0 390 -0.0
12/05/2020
3.28
 152,720 3.33 3.33 3.17 6,090 390 0.0
11/05/2020
3.33
 103,090 3.19 3.34 3.19 20,020 390 0.1
08/05/2020
3.19
 333,950 2.99 3.19 3.03 53,440 99,790 -0.2
07/05/2020
2.99
 201,120 2.95 3.04 2.95 22,010 61,070 -0.2
06/05/2020
2.95
 78,530 2.95 2.98 2.94 14,300 19,620 -0.0
05/05/2020
2.95
 122,120 2.88 2.97 2.89 24,000 36,740 -0.1
04/05/2020
2.88
 125,820 2.95 2.95 2.88 24,000 23,630 0.0
29/04/2020
2.95
 40,700 2.95 3.01 2.91 10 390 -0.0

Chính sách bảo mật | Điều khoản sử dụng |