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)
03/07/2018
4.12
 30,350 4.14 4.14 4.08 0 320 -0.0
02/07/2018
4.14
 16,300 4.15 4.15 4.11 0 0 0
29/06/2018
4.15
 4,880 4.12 4.18 4.10 0 0 0
28/06/2018
4.12
 42,700 4.18 4.18 4.09 0 0 0
27/06/2018
4.18
 2,020 4.18 4.18 4.12 0 0 0
26/06/2018
4.18
 3,500 4.12 4.18 4.11 0 0 0
25/06/2018
4.12
 7,890 4.18 4.18 4.12 0 290 -0.0
22/06/2018
4.18
 15,490 4.12 4.18 4.11 0 0 0
21/06/2018
4.12
 54,810 4.17 4.17 4.12 0 0 0
20/06/2018
4.17
 6,450 4.17 4.18 4.09 0 0 0
19/06/2018
4.17
 25,080 4.23 4.23 4.06 0 0 0
18/06/2018
4.23
 13,430 4.26 4.26 4.15 0 0 0
15/06/2018
4.26
 37,200 4.15 4.26 4.12 0 0 0
14/06/2018
4.15
 29,010 4.12 4.15 4.12 0 0 0
13/06/2018
4.12
 49,010 4.12 4.18 4.12 0 0 0
12/06/2018
4.12
 121,860 4.27 4.27 4.12 0 1,620 -0.0
11/06/2018
4.27
 27,240 4.15 4.27 4.15 15,000 0 0.1
08/06/2018
4.15
 32,060 4.21 4.21 4.12 0 0 0
07/06/2018
4.21
 8,060 4.21 4.21 4.13 0 0 0
06/06/2018
4.21
 43,400 4.17 4.24 4.16 0 0 0
05/06/2018
4.17
 40,920 4.24 4.24 4.17 0 0 0
04/06/2018
4.24
 15,860 4.24 4.24 4.18 0 0 0
01/06/2018
4.24
 38,070 4.24 4.24 4.18 0 0 0
31/05/2018
4.24
 74,190 4.15 4.24 4.16 0 220 -0.0
30/05/2018
4.15
 3,860 4.18 4.24 4.15 0 0 0
29/05/2018
4.18
 130,260 4.18 4.24 4.15 0 0 0
28/05/2018
4.18
 930 4.27 4.27 4.14 0 0 0
25/05/2018
4.27
 68,140 4.24 4.27 4.18 0 0 0
24/05/2018
4.24
 138,900 4.27 4.27 4.18 28,110 0 0.2
23/05/2018
4.27
 69,240 4.21 4.30 4.19 0 0 0
22/05/2018
4.21
 92,420 4.27 4.28 4.21 0 0 0
21/05/2018
4.27
 55,100 4.30 4.32 4.19 6,780 0 0.0
18/05/2018
4.30
 22,300 4.35 4.35 4.27 0 0 0
17/05/2018
4.35
 9,510 4.35 4.35 4.27 0 3,000 -0.0
16/05/2018
4.35
 16,860 4.35 4.39 4.29 0 0 0
15/05/2018
4.35
 62,260 4.35 4.39 4.32 0 2,510 -0.0
14/05/2018
4.35
 119,330 4.25 4.36 4.27 0 0 0
11/05/2018
4.25
 53,180 4.26 4.27 4.25 0 0 0
10/05/2018
4.26
 62,790 4.29 4.30 4.25 0 0 0
09/05/2018
4.29
 82,720 4.29 4.29 4.20 0 0 0
08/05/2018
4.29
 70,440 4.37 4.37 4.29 0 0 0
07/05/2018
4.37
 157,260 4.35 4.37 4.27 1,000 0 0.0
04/05/2018
4.35
 176,770 4.30 4.35 4.28 0 0 0
03/05/2018
4.30
 55,100 4.30 4.30 4.24 29,500 0 0.2
02/05/2018
4.30
 73,640 4.22 4.35 4.21 7,000 0 0.0
27/04/2018
4.22
 25,190 4.27 4.30 4.20 6,000 0 0.0
26/04/2018
4.27
 37,910 4.30 4.30 4.20 14,000 0 0.1
24/04/2018
4.30
 13,680 4.24 4.30 4.20 0 0 0
23/04/2018
4.24
 63,410 4.35 4.36 4.24 15,000 0 0.1
20/04/2018
4.35
 2,480 4.24 4.36 4.18 0 0 0
19/04/2018
4.24
 24,790 4.27 4.36 4.19 1,070 0 0.0
18/04/2018
4.27
 111,570 4.39 4.39 4.18 37,550 0 0.3
17/04/2018
4.39
 49,150 4.39 4.39 4.27 5,000 5,350 -0.0
16/04/2018
4.39
 18,670 4.36 4.48 4.32 7,450 0 0.1
13/04/2018
4.36
 86,390 4.42 4.48 4.30 37,000 0 0.3
12/04/2018
4.42
 7,610 4.45 4.45 4.30 0 0 0
11/04/2018
4.45
 42,090 4.48 4.50 4.40 10,710 0 0.1
10/04/2018
4.48
 54,960 4.51 4.54 4.42 39,290 0 0.3
09/04/2018
4.51
 83,760 4.54 4.57 4.48 40,000 0 0.3
06/04/2018
4.54
 64,500 4.66 4.66 4.45 48,710 22,500 0.2
05/04/2018
4.66
 553,250 4.42 4.69 4.48 184,970 14,000 1.3
04/04/2018
4.42
 350,780 4.14 4.42 4.18 326,320 0 2.4
03/04/2018
4.14
 9,740 4.18 4.18 4.14 0 0 0
02/04/2018
4.18
 20,980 4.24 4.24 4.18 0 0 0
30/03/2018
4.24
 5,350 4.26 4.26 4.19 0 100 -0.0
29/03/2018
4.26
 50,230 4.24 4.26 4.20 0 0 0
28/03/2018
4.24
 11,220 4.26 4.26 4.24 0 0 0
27/03/2018
4.26
 27,430 4.26 4.27 4.24 0 0 0
26/03/2018
4.26
 36,700 4.24 4.27 4.18 0 0 0
23/03/2018
4.24
 13,710 4.23 4.27 4.18 0 0 0
22/03/2018
4.23
 25,230 4.23 4.27 4.22 0 0 0
21/03/2018
4.23
 38,270 4.24 4.26 4.21 0 0 0
20/03/2018
4.24
 69,640 4.33 4.33 4.24 0 5,350 -0.0
19/03/2018
4.33
 8,760 4.30 4.36 4.30 0 900 -0.0
16/03/2018
4.30
 28,870 4.42 4.42 4.30 0 2,000 -0.0
15/03/2018
4.42
 16,740 4.27 4.42 4.27 0 0 0
14/03/2018
4.27
 76,350 4.21 4.36 4.21 0 0 0
13/03/2018
4.21
 65,690 4.31 4.41 4.21 0 0 0
12/03/2018
4.31
 31,240 4.38 4.39 4.31 3,000 0 0.0
09/03/2018
4.38
 29,530 4.38 4.38 4.33 0 0 0
08/03/2018
4.38
 42,430 4.39 4.42 4.36 0 15,000 -0.1
07/03/2018
4.39
 56,000 4.41 4.43 4.37 0 15,880 -0.1
06/03/2018
4.41
 90,940 4.43 4.48 4.34 0 150 -0.0
05/03/2018
4.43
 49,900 4.44 4.44 4.41 1,200 0 0.0
02/03/2018
4.44
 80,020 4.44 4.45 4.38 0 16,160 -0.1
01/03/2018
4.44
 98,130 4.47 4.47 4.40 0 0 0
28/02/2018
4.47
 76,250 4.45 4.48 4.44 0 0 0
27/02/2018
4.45
 96,490 4.42 4.48 4.40 4,000 0 0.0
26/02/2018
4.42
 160,650 4.53 4.60 4.42 0 0 0
23/02/2018: Cổ tức tiền mặt tỉ lệ: 8%
23/02/2018
4.53
 136,010 4.42 4.60 4.48 0 0 0
22/02/2018
4.42
 215,940 4.50 4.50 4.42 32,000 0 0.3
21/02/2018
4.50
 236,990 4.42 4.64 4.43 0 7,400 -0.1
13/02/2018
4.42
 344,330 4.32 4.45 4.34 0 0 0
12/02/2018
4.32
 221,940 4.25 4.37 4.32 0 0 0
09/02/2018
4.25
 69,650 4.26 4.26 4.16 8,000 80 0.1
08/02/2018
4.26
 28,920 4.27 4.27 4.26 0 0 0
07/02/2018
4.27
 27,280 4.15 4.32 4.15 2,000 900 0.0
06/02/2018
4.15
 120,930 4.29 4.29 4.05 0 330 -0.0
05/02/2018
4.29
 15,350 4.32 4.32 4.07 0 270 -0.0
02/02/2018
4.32
 78,830 4.31 4.32 4.28 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |