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)
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
01/02/2018
4.31
 63,970 4.31 4.32 4.27 0 4,600 -0.0
31/01/2018
4.31
 104,450 4.30 4.34 4.28 0 0 0
30/01/2018
4.30
 128,590 4.31 4.32 4.26 0 100 -0.0
29/01/2018
4.31
 223,320 4.26 4.32 4.16 0 0 0
26/01/2018
4.26
 112,820 4.30 4.30 4.13 0 0 0
25/01/2018
4.30
 204,220 4.29 4.37 4.16 0 0 0
22/01/2018
4.29
 88,730 4.26 4.32 4.21 0 0 0
19/01/2018
4.26
 37,680 4.28 4.28 4.26 0 0 0
18/01/2018
4.28
 105,450 4.27 4.28 4.22 0 0 0
17/01/2018
4.27
 63,830 4.29 4.30 4.27 0 0 0
16/01/2018
4.29
 121,640 4.29 4.30 4.26 0 0 0
15/01/2018
4.29
 54,770 4.30 4.32 4.28 2,360 0 0.0
12/01/2018
4.30
 78,690 4.31 4.32 4.23 0 0 0
11/01/2018
4.31
 86,200 4.31 4.37 4.27 0 0 0
10/01/2018
4.31
 262,980 4.21 4.37 4.23 0 0 0
09/01/2018
4.21
 156,540 4.23 4.32 4.20 900 10,450 -0.1
08/01/2018
4.23
 108,150 4.23 4.26 4.21 0 0 0
05/01/2018
4.23
 86,230 4.34 4.34 4.23 0 0 0
04/01/2018
4.34
 133,350 4.34 4.34 4.26 0 0 0
03/01/2018
4.34
 199,740 4.33 4.36 4.21 0 0 0
02/01/2018
4.33
 212,680 4.40 4.48 4.32 10,000 0 0.1
29/12/2017
4.40
 126,310 4.52 4.56 4.40 0 20 -0.0
28/12/2017
4.52
 241,510 4.42 4.53 4.42 4,960 0 0.0
27/12/2017
4.42
 323,350 4.38 4.42 4.38 0 4,570 -0.0
26/12/2017
4.38
 200,950 4.32 4.42 4.32 0 0 0
25/12/2017
4.32
 326,660 4.26 4.34 4.25 4,610 0 0.0
22/12/2017
4.26
 283,670 4.22 4.30 4.22 0 0 0
21/12/2017
4.22
 341,230 4.30 4.30 4.22 0 0 0
20/12/2017
4.30
 241,930 4.30 4.31 4.18 0 0 0
19/12/2017
4.30
 308,200 4.32 4.37 4.26 0 0 0
18/12/2017
4.32
 370,190 4.28 4.37 4.28 9,000 3,000 0.0
15/12/2017
4.28
 205,440 4.26 4.31 4.21 0 20 -0.0
14/12/2017
4.26
 219,170 4.15 4.26 4.11 0 0 0
13/12/2017
4.15
 334,960 4.21 4.21 3.92 0 17,450 -0.1
12/12/2017
4.21
 346,050 4.22 4.24 4.16 4,700 0 0.0
11/12/2017
4.22
 333,850 4.28 4.28 4.20 0 0 0
08/12/2017
4.28
 318,290 4.28 4.32 4.28 0 0 0
07/12/2017
4.28
 27,330 4.21 4.31 4.16 0 10 -0
06/12/2017
4.21
 133,180 4.32 4.32 4.05 0 0 0
05/12/2017
4.32
 89,100 4.32 4.32 4.26 0 20,120 -0.2
04/12/2017
4.32
 377,820 4.32 4.38 4.21 0 249,650 -2.0
01/12/2017
4.32
 337,980 4.37 4.37 4.26 910 76,500 -0.6
30/11/2017
4.37
 224,730 4.26 4.42 4.21 120 1,000 -0.0
29/11/2017
4.26
 155,400 4.26 4.29 4.21 0 0 0
28/11/2017
4.26
 118,820 4.28 4.31 4.15 570 20 0.0

Chính sách bảo mật | Điều khoản sử dụng |