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)
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
15/02/2019
4.18
 27,360 4.18 4.18 4.09 0 0 0
14/02/2019
4.18
 42,320 4.18 4.18 4.07 0 0 0
13/02/2019
4.18
 35,890 4.17 4.18 4.12 0 0 0
12/02/2019
4.17
 20,410 4.17 4.17 4.06 0 0 0
11/02/2019
4.17
 16,210 4.18 4.18 4.08 40 0 0.0
01/02/2019
4.18
 32,410 4.14 4.18 4.05 0 0 0
31/01/2019
4.14
 81,520 4.15 4.15 4.06 26,000 50,000 -0.2
30/01/2019
4.15
 18,190 4.12 4.18 4.06 0 0 0
29/01/2019
4.12
 4,750 4.12 4.12 4.05 0 0 0
28/01/2019
4.12
 72,820 4.12 4.12 4.12 39,000 0 0.3
25/01/2019
4.12
 11,420 4.12 4.12 4.04 0 0 0
24/01/2019
4.12
 20,800 4.04 4.12 4.04 2,000 0 0.0
23/01/2019
4.04
 4,040 4.06 4.06 4.04 0 0 0
22/01/2019
4.06
 29,710 4.09 4.12 4.06 9,600 0 0.1
21/01/2019
4.09
 51,550 4.09 4.09 4.04 0 0 0
18/01/2019
4.09
 6,360 4.08 4.09 4.04 0 0 0
17/01/2019
4.08
 42,200 4.06 4.08 4.06 0 0 0
16/01/2019
4.06
 132,050 4.06 4.07 4.01 0 100,000 -0.7
15/01/2019
4.06
 29,330 4.06 4.06 4.06 0 0 0
14/01/2019
4.06
 91,890 4.11 4.11 4.02 0 0 0
11/01/2019
4.11
 104,390 4.11 4.11 4.01 0 50,000 -0.3
10/01/2019
4.11
 32,280 4.09 4.11 4.06 0 0 0
09/01/2019
4.09
 19,910 4.05 4.09 4.05 0 0 0
08/01/2019
4.05
 14,110 4.06 4.09 4.05 0 0 0
07/01/2019
4.06
 20,600 4.04 4.06 4.04 0 0 0
04/01/2019
4.04
 16,910 4.04 4.04 4.01 0 0 0
03/01/2019
4.04
 27,530 4.06 4.09 4.04 0 0 0
02/01/2019
4.06
 45,370 4.05 4.09 4.04 0 0 0
28/12/2018
4.05
 14,680 4.06 4.09 4.04 0 0 0
27/12/2018
4.06
 13,720 4.06 4.12 4.06 0 0 0
26/12/2018
4.06
 3,800 4.06 4.06 4.01 0 0 0
25/12/2018
4.06
 151,290 4.19 4.19 4.05 0 0 0
24/12/2018
4.19
 3,350 4.18 4.22 4.07 0 0 0
21/12/2018
4.18
 90,180 4.12 4.18 4.11 0 0 0
20/12/2018
4.12
 200,800 4.16 4.24 4.09 0 0 0
19/12/2018
4.16
 18,510 4.18 4.18 4.13 0 0 0
18/12/2018
4.18
 10,420 4.24 4.24 4.12 0 0 0
17/12/2018
4.24
 21,040 4.24 4.24 4.18 0 0 0
14/12/2018
4.24
 48,690 4.24 4.24 4.18 100 0 0.0
13/12/2018
4.24
 21,020 4.21 4.24 4.18 0 0 0
12/12/2018
4.21
 14,770 4.21 4.23 4.18 0 0 0
11/12/2018
4.21
 26,000 4.23 4.24 4.18 0 0 0
10/12/2018
4.23
 42,370 4.18 4.23 4.18 0 22,500 -0.2
07/12/2018
4.18
 31,330 4.27 4.27 4.18 0 0 0
06/12/2018
4.27
 8,640 4.30 4.30 4.18 0 100 -0.0
05/12/2018
4.30
 14,430 4.30 4.32 4.24 0 0 0
04/12/2018
4.30
 43,470 4.29 4.32 4.29 35,130 0 0.3
03/12/2018
4.29
 86,500 4.24 4.29 4.18 15,000 59,710 -0.3
30/11/2018
4.24
 39,750 4.24 4.24 4.18 0 0 0
29/11/2018
4.24
 25,400 4.27 4.30 4.24 0 0 0
28/11/2018
4.27
 75,550 4.30 4.36 4.27 0 5,290 -0.0
27/11/2018
4.30
 153,640 4.19 4.32 4.23 0 0 0
26/11/2018
4.19
 43,500 4.21 4.24 4.18 0 0 0
23/11/2018
4.21
 22,900 4.12 4.21 4.12 0 0 0
22/11/2018
4.12
 3,020 4.12 4.12 4.12 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |