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
(2024-08-21) 		-0.70 -5.15% 5,323,500 -212,800 -2.8
12.50
13.60
12.90
2 tháng
(2024-07-22) 		-0.55 -4.09% 17,259,900 -844,300 -11.6
12.35
13.90
12.90
3 tháng
(2024-06-24) 		-1.50 -10.42% 46,575,000 2,288,500 37.3
12.35
16.45
12.90
6 tháng
(2024-03-25) 		2.39 22.78% 89,289,900 2,501,397 41.6
10.27
16.55
12.90
12 tháng
(2023-09-26) 		2.35 22.24% 121,472,300 2,077,017 37.0
9.71
16.55
12.90
24 tháng
(2022-10-03) 		7.34 131.97% 261,387,900 5,727,150 73.0
4.40
16.55
12.90
36 tháng
(2021-10-06) 		3.68 39.85% 415,147,800 5,206,922 65.6
4.40
16.55
12.90
60 tháng
(2019-10-17) 		9.50 279.30% 612,179,260 3,442,252 53.7
2.64
16.55
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
3.86
 128,180 3.79 3.94 3.85 0 35,520 -0.2
10/07/2019
3.79
 372,830 3.78 3.79 3.75 0 359,800 -2.0
09/07/2019
3.78
 119,630 3.80 3.80 3.72 0 50,000 -0.3
08/07/2019
3.80
 539,360 3.79 3.80 3.76 0 0 0
05/07/2019
3.79
 25,530 3.78 3.79 3.55 0 1,140 -0.0
04/07/2019
3.78
 19,930 3.78 3.78 3.75 0 0 0
03/07/2019
3.78
 1,640 3.78 3.78 3.78 0 0 0
02/07/2019
3.78
 12,790 3.78 3.79 3.72 7,100 0 0.0
01/07/2019
3.78
 14,020 3.75 3.78 3.75 0 0 0
28/06/2019
3.75
 25,890 3.81 3.81 3.72 0 0 0
27/06/2019
3.81
 80 3.78 3.81 3.70 0 0 0
26/06/2019
3.78
 7,200 3.78 3.78 3.75 0 1,390 -0.0
25/06/2019
3.78
 3,120 3.77 3.78 3.75 10 0 0
24/06/2019
3.77
 45,550 3.80 3.80 3.75 20 10 0.0
21/06/2019
3.80
 24,690 3.80 3.81 3.76 0 0 0
20/06/2019
3.80
 30,280 3.75 3.80 3.74 15,000 0 0.1
19/06/2019
3.75
 28,210 3.78 3.82 3.75 0 0 0
18/06/2019
3.78
 2,650 3.81 3.82 3.75 0 0 0
17/06/2019
3.81
 62,940 3.76 3.82 3.75 0 0 0
14/06/2019
3.76
 42,530 3.81 3.81 3.73 0 0 0
13/06/2019
3.81
 188,580 3.82 3.82 3.71 0 10 -0
12/06/2019
3.82
 18,090 3.77 3.82 3.76 0 0 0
11/06/2019
3.77
 51,080 3.82 3.82 3.76 0 0 0
10/06/2019
3.82
 10,800 3.84 3.86 3.78 0 0 0
07/06/2019
3.84
 14,890 3.80 3.85 3.76 0 0 0
06/06/2019
3.80
 7,070 3.80 3.82 3.76 0 0 0
05/06/2019
3.80
 42,430 3.78 3.82 3.78 0 0 0
04/06/2019
3.78
 16,680 3.82 3.84 3.76 0 0 0
03/06/2019
3.82
 40,670 3.86 3.86 3.80 0 0 0
31/05/2019
3.86
 23,080 3.86 3.86 3.84 0 0 0
30/05/2019
3.86
 13,170 3.85 3.87 3.84 0 0 0
29/05/2019
3.85
 5,620 3.84 3.87 3.82 0 0 0
28/05/2019
3.84
 25,470 3.86 3.89 3.84 0 0 0
27/05/2019
3.86
 11,910 3.85 3.90 3.85 0 0 0
24/05/2019
3.85
 40,610 3.88 3.90 3.85 0 0 0
23/05/2019
3.88
 98,530 3.86 3.88 3.85 0 0 0
22/05/2019
3.86
 35,100 3.82 3.86 3.82 1,000 0 0.0
21/05/2019
3.82
 44,420 3.88 3.90 3.76 5,000 0 0.0
20/05/2019
3.88
 15,810 3.90 3.94 3.85 0 0 0
17/05/2019
3.90
 22,040 3.85 3.90 3.85 0 0 0
16/05/2019
3.85
 49,330 3.85 3.95 3.85 0 0 0
15/05/2019
3.85
 42,190 3.83 3.88 3.80 0 0 0
14/05/2019
3.83
 81,620 3.88 3.88 3.80 0 0 0
13/05/2019
3.88
 29,910 3.90 3.92 3.85 0 0 0
10/05/2019
3.90
 21,980 3.94 3.98 3.90 0 0 0
09/05/2019
3.94
 29,430 3.98 4.02 3.82 0 0 0
08/05/2019
3.98
 3,730 4.01 4.02 3.98 0 0 0
07/05/2019
4.01
 31,460 4.02 4.02 3.98 0 0 0
06/05/2019
4.02
 15,020 4.02 4.08 3.98 660 0 0.0
03/05/2019
4.02
 34,140 4.02 4.10 3.96 30 0 0.0
02/05/2019
4.02
 64,640 4.15 4.15 4.02 0 0 0
26/04/2019
4.15
 77,350 4.15 4.18 4.08 0 50,000 -0.3
25/04/2019
4.15
 50,820 4.21 4.21 4.14 0 0 0
24/04/2019
4.21
 4,880 4.20 4.22 4.18 0 0 0
23/04/2019
4.20
 107,740 4.15 4.20 4.14 0 75,000 -0.5
22/04/2019
4.15
 53,640 4.20 4.22 4.15 5,700 45,930 -0.2
19/04/2019
4.20
 53,550 4.22 4.31 4.16 2,970 44,120 -0.3
18/04/2019
4.22
 98,480 4.35 4.35 4.22 49,700 75,150 -0.2
17/04/2019
4.35
 54,820 4.28 4.42 4.26 21,000 2,990 0.1
16/04/2019
4.28
 189,710 4.38 4.38 4.22 50,000 0 0.3
12/04/2019
4.38
 36,150 4.35 4.38 4.32 24,380 10,000 0.1
11/04/2019
4.35
 67,350 4.32 4.37 4.32 35,000 100 0.2
10/04/2019
4.32
 90,630 4.34 4.39 4.28 7,940 0 0.1
09/04/2019
4.34
 105,720 4.32 4.35 4.28 100 0 0.0
08/04/2019
4.32
 68,430 4.32 4.36 4.31 50 0 0.0
05/04/2019
4.32
 39,800 4.32 4.35 4.29 1,000 0 0.0
04/04/2019
4.32
 26,470 4.28 4.35 4.32 0 0 0
03/04/2019
4.28
 75,490 4.34 4.34 4.28 0 0 0
02/04/2019
4.34
 22,880 4.34 4.35 4.29 0 0 0
01/04/2019
4.34
 55,470 4.35 4.35 4.28 0 0 0
29/03/2019
4.35
 191,790 4.39 4.39 4.25 6,000 0 0.0
28/03/2019
4.39
 10,040 4.34 4.39 4.32 0 1,240 -0.0
27/03/2019
4.34
 15,520 4.29 4.35 4.28 0 0 0
26/03/2019
4.29
 20,760 4.33 4.35 4.26 0 0 0
25/03/2019
4.33
 49,010 4.45 4.45 4.28 0 0 0
22/03/2019
4.45
 19,530 4.45 4.47 4.42 0 0 0
21/03/2019
4.45
 53,190 4.43 4.49 4.42 0 30 -0.0
20/03/2019
4.43
 61,680 4.49 4.49 4.41 0 0 0
19/03/2019
4.49
 125,190 4.49 4.49 4.44 0 10 -0
18/03/2019
4.49
 54,610 4.52 4.55 4.47 0 0 0
15/03/2019
4.52
 120,270 4.50 4.69 4.46 15,000 0 0.1
14/03/2019: Cổ tức tiền mặt tỉ lệ: 8%
14/03/2019
4.50
 64,280 4.47 4.58 4.39 0 0 0
13/03/2019
4.47
 174,620 4.48 4.54 4.47 0 0 0
12/03/2019
4.48
 183,630 4.48 4.50 4.45 0 0 0
11/03/2019
4.48
 68,890 4.48 4.48 4.43 0 0 0
08/03/2019
4.48
 166,090 4.54 4.54 4.45 5,000 0 0.0
07/03/2019
4.54
 114,980 4.51 4.60 4.51 0 0 0
06/03/2019
4.51
 176,420 4.48 4.57 4.45 0 0 0
05/03/2019
4.48
 51,150 4.45 4.48 4.44 5,000 0 0.0
04/03/2019
4.45
 37,330 4.39 4.53 4.42 0 0 0
01/03/2019
4.39
 47,260 4.36 4.42 4.35 0 0 0
28/02/2019
4.36
 80,970 4.42 4.42 4.36 0 0 0
27/02/2019
4.42
 105,060 4.40 4.43 4.35 0 6,220 -0.0
26/02/2019
4.40
 110,750 4.42 4.42 4.36 1,000 51,930 -0.4
25/02/2019
4.42
 93,180 4.39 4.47 4.39 0 0 0
22/02/2019
4.39
 124,810 4.40 4.42 4.36 0 1,000 -0.0
21/02/2019
4.40
 123,790 4.27 4.41 4.24 0 0 0
20/02/2019
4.27
 26,520 4.30 4.30 4.18 240 0 0.0
19/02/2019
4.30
 87,260 4.18 4.33 4.18 2,000 0 0.0
18/02/2019
4.18
 31,130 4.18 4.21 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |