CTCP Vận tải Xăng dầu Vipco (vip)

13.40
-0.20
(-1.47%)
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
(2024-10-23) 		0.60 4.69% 6,189,400 -335,600 -4.3
12.60
14.40
13.40
2 tháng
(2024-09-23) 		0.45 3.47% 9,950,200 -572,900 -7.4
12.60
14.40
13.40
3 tháng
(2024-08-26) 		0.45 3.47% 14,004,600 -683,900 -8.9
12.50
14.40
13.40
6 tháng
(2024-05-27) 		0.83 6.60% 83,856,200 2,544,597 43.2
12.35
16.55
13.40
12 tháng
(2023-11-28) 		3.13 30.45% 115,874,400 1,709,917 33.3
10.27
16.55
13.40
24 tháng
(2022-12-05) 		6.39 91.08% 263,195,500 5,375,566 74.9
6.84
16.55
13.40
36 tháng
(2021-12-08) 		4.81 55.98% 357,392,900 5,447,422 69.9
4.40
16.55
13.40
60 tháng
(2019-12-19) 		10.05 300.31% 621,464,310 2,943,332 48.6
2.64
16.55
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
5.50
 1,022,420 5.14 5.50 5.31 0 430 -0.0
19/11/2020
5.14
 344,440 4.81 5.14 4.88 0 0 0
18/11/2020
4.81
 106,970 4.76 4.81 4.69 10 10 0
17/11/2020
4.76
 141,780 4.80 4.80 4.74 0 0 0
16/11/2020
4.80
 136,840 4.80 4.83 4.73 0 0 0
13/11/2020
4.80
 84,270 4.83 4.90 4.76 0 0 0
12/11/2020
4.83
 49,320 4.81 4.91 4.78 0 0 0
11/11/2020
4.81
 107,810 4.81 4.94 4.81 0 0 0
10/11/2020
4.81
 79,130 4.71 4.87 4.71 0 1,940 -0.0
09/11/2020
4.71
 37,930 4.74 4.75 4.69 0 0 0
06/11/2020
4.74
 52,870 4.74 4.75 4.69 500 0 0.0
05/11/2020
4.74
 42,460 4.72 4.81 4.71 0 0 0
04/11/2020
4.72
 18,990 4.69 4.72 4.66 0 0 0
03/11/2020
4.69
 44,230 4.61 4.75 4.66 0 0 0
02/11/2020
4.61
 37,220 4.76 4.76 4.54 13,020 0 0.1
30/10/2020
4.76
 69,510 4.69 4.83 4.61 10,100 20,000 -0.1
29/10/2020
4.69
 198,040 4.65 4.76 4.39 12,100 0 0.1
28/10/2020
4.65
 351,480 4.95 4.95 4.61 32,880 0 0.2
27/10/2020
4.95
 74,830 4.95 4.98 4.91 0 0 0
26/10/2020
4.95
 83,430 4.98 5.02 4.94 0 0 0
23/10/2020
4.98
 159,470 4.97 4.98 4.94 0 0 0
22/10/2020
4.97
 64,750 4.97 4.97 4.94 0 0 0
21/10/2020
4.97
 81,560 4.97 4.98 4.94 0 0 0
20/10/2020
4.97
 118,070 4.99 5.05 4.92 0 0 0
19/10/2020
4.99
 270,620 4.95 5.07 4.91 0 0 0
16/10/2020
4.95
 108,980 4.95 5.02 4.92 0 0 0
15/10/2020
4.95
 233,610 5.01 5.01 4.91 0 0 0
14/10/2020
5.01
 91,590 5.01 5.01 4.96 0 650 -0.0
13/10/2020
5.01
 266,300 4.91 5.03 4.91 0 0 0
12/10/2020
4.91
 615,130 5.06 5.08 4.88 0 0 0
09/10/2020
5.06
 75,400 5.07 5.09 5.04 0 0 0
08/10/2020
5.07
 184,260 5.03 5.10 4.99 0 0 0
07/10/2020
5.03
 328,110 5.02 5.12 5.00 0 0 0
06/10/2020
5.02
 341,020 4.92 5.05 4.93 0 80 -0.0
05/10/2020
4.92
 251,680 4.86 4.98 4.87 0 1,070 -0.0
02/10/2020
4.86
 624,290 4.92 4.94 4.76 0 183,280 -1.2
01/10/2020
4.92
 153,770 4.93 5.05 4.91 0 0 0
30/09/2020
4.93
 187,130 4.98 5.05 4.91 0 9,000 -0.1
29/09/2020
4.98
 470,020 4.98 5.12 4.97 0 750 -0.0
28/09/2020
4.98
 399,480 4.86 5.02 4.86 0 0 0
25/09/2020
4.86
 471,200 4.65 4.86 4.62 99,210 0 0.6
24/09/2020
4.65
 213,200 4.67 4.71 4.60 750 15,000 -0.1
23/09/2020
4.67
 190,200 4.61 4.72 4.58 0 1,500 -0.0
22/09/2020
4.61
 423,630 4.74 4.74 4.59 0 0 0
21/09/2020
4.74
 250,980 4.56 4.80 4.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |