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)
03/07/2024
13.30
 1,369,300 12.85 13.50 12.75 103,200 100,600 0.0
02/07/2024
12.85
 862,500 13.15 13.20 12.85 119,800 167,300 -0.6
01/07/2024
13.15
 742,400 13.25 13.30 12.75 263,100 3,000 3.4
28/06/2024
13
 1,439,400 13.45 13.95 13 213,000 30,900 2.4
27/06/2024
13.60
 705,400 14.40 14.40 13.60 33,500 74,200 -0.6
26/06/2024
14.40
 658,400 14.20 14.65 14.05 9,600 92,000 -1.2
25/06/2024
14.40
 896,400 14.55 14.90 13.80 124,300 198,100 -1.1
24/06/2024
14.40
 1,518,900 15.80 15.80 14.15 89,800 203,400 -1.7
21/06/2024
15.20
 1,529,800 14.30 15.20 14.25 275,400 7,100 3.9
20/06/2024
14.25
 1,000,900 14.70 14.80 13.90 232,600 13,200 3.1
19/06/2024
14.70
 849,500 14.70 14.85 14.45 93,300 30,600 0.9
18/06/2024
14.65
 820,000 14.75 15.05 14.65 50,200 2,800 0.7
17/06/2024
14.75
 1,598,300 14.20 14.75 13.90 163,600 17,600 2.1
14/06/2024
14.20
 1,688,400 15.15 15.60 14.20 43,000 23,200 0.3
13/06/2024
15.25
 915,800 15.95 15.95 15.25 8,300 72,500 -1.0
12/06/2024
15.85
 1,033,100 15.85 15.85 15.10 20,700 12,000 0.1
11/06/2024
15.80
 1,052,900 16.95 16.95 15.65 1,200 65,300 -1.0
10/06/2024
16.55
 1,482,400 16.50 17.25 16.25 39,500 59,000 -0.3
07/06/2024
16.35
 695,000 16.30 17.15 15.90 1,000 74,100 -1.2
06/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/06/2024
16.20
 1,604,700 15.50 16.20 15 54,000 18,503 0.5
05/06/2024
15.15
 490,400 15.38 15.38 14.87 35,500 16,500 0.3
04/06/2024
15.10
 915,400 15.43 15.43 14.82 40,200 11,300 0.5
03/06/2024
15.43
 1,109,300 14.54 15.53 14.54 62,400 0 1.0
31/05/2024
14.54
 1,386,500 15.62 15.62 14.31 3,500 15,000 -0.2
30/05/2024
15.34
 2,238,100 14.12 15.34 14.12 69,100 25,300 0.7
29/05/2024
14.35
 2,935,300 14.35 14.35 13.98 2,100 1,500 0.0
28/05/2024
13.41
 911,600 13.41 13.41 13.41 0 0 0
27/05/2024
12.57
 3,073,600 11.91 12.57 11.73 25,300 50,700 -0.3
24/05/2024
11.77
 949,300 11.87 12.01 11.49 1,400 130,200 -1.6
23/05/2024
11.82
 632,200 11.82 11.91 11.73 8,600 100,000 -1.2
22/05/2024
12.01
 1,414,100 11.87 12.01 11.77 22,700 101,400 -1.0
21/05/2024
11.82
 1,118,700 11.82 11.96 11.63 34,000 100,000 -0.8
20/05/2024
11.63
 476,200 11.63 11.82 11.49 17,300 37,300 -0.3
17/05/2024
11.63
 990,700 11.82 11.82 11.40 8,100 22,200 -0.2
16/05/2024
11.87
 587,200 12.01 12.01 11.68 0 50,000 -0.6
15/05/2024
11.82
 2,204,900 11.16 11.82 11.07 39,700 24,000 0.2
14/05/2024
11.07
 300,900 11.02 11.07 10.88 21,800 0 0.3
13/05/2024
11.02
 215,200 11.07 11.12 10.93 10,900 0 0.1
10/05/2024
11.02
 185,600 11.12 11.12 10.88 0 4,000 -0.0
09/05/2024
11.07
 389,800 11.21 11.21 10.98 1,300 13,100 -0.1
08/05/2024
11.02
 714,900 10.79 11.16 10.69 9,600 3,300 0.1
07/05/2024
10.79
 254,300 10.74 10.79 10.65 17,700 0 0.2
06/05/2024
10.74
 378,300 10.51 10.88 10.51 18,000 5,200 0.1
03/05/2024
10.51
 146,900 10.46 10.51 10.37 3,300 0 0.0
02/05/2024
10.46
 75,600 10.46 10.46 10.37 100 0 0.0
26/04/2024
10.46
 145,500 10.46 10.46 10.32 0 4,200 -0.0
25/04/2024
10.46
 125,000 10.37 10.46 10.32 0 0 0
24/04/2024
10.41
 159,600 10.32 10.41 10.23 4,200 45,600 -0.5
23/04/2024
10.32
 109,500 10.32 10.32 10.23 0 200 -0.0
22/04/2024
10.37
 115,700 10.23 10.37 10.23 0 0 0
19/04/2024
10.32
 166,100 10.27 10.32 10.13 4,500 0 0.0
17/04/2024
10.37
 215,400 10.27 10.37 10.23 0 3,000 -0.0
16/04/2024
10.27
 474,300 10.46 10.46 10.27 600 126,200 -1.4
15/04/2024
10.46
 274,800 10.51 10.51 10.37 0 12,100 -0.1
12/04/2024
10.55
 103,000 10.51 10.55 10.46 0 100 -0.0
11/04/2024
10.55
 116,700 10.51 10.55 10.46 0 4,600 -0.1
10/04/2024
10.51
 115,500 10.55 10.65 10.51 0 100 -0.0
09/04/2024
10.65
 109,700 10.65 10.65 10.55 0 0 0
08/04/2024
10.65
 191,500 10.60 10.65 10.51 200 4,500 -0.0
05/04/2024
10.60
 158,300 10.60 10.65 10.46 0 7,800 -0.1
04/04/2024
10.65
 189,000 10.51 10.65 10.46 0 0 0
03/04/2024
10.60
 202,600 10.51 10.60 10.46 9,200 0 0.1
02/04/2024
10.55
 173,500 10.55 10.55 10.41 4,200 2,000 0.0
01/04/2024
10.55
 146,800 10.55 10.55 10.46 0 700 -0.0
29/03/2024
10.60
 159,300 10.55 10.60 10.41 200 0 0.0
28/03/2024
10.55
 205,600 10.51 10.55 10.46 0 0 0
27/03/2024
10.55
 115,900 10.55 10.60 10.51 3,200 0 0.0
26/03/2024
10.55
 235,200 10.46 10.55 10.37 1,500 0 0.0
25/03/2024
10.51
 340,600 10.46 10.55 10.32 5,000 0 0.1
22/03/2024
10.55
 174,800 10.60 10.60 10.46 12,200 0 0.1
21/03/2024
10.60
 230,500 10.51 10.60 10.46 1,000 0 0.0
20/03/2024
10.55
 95,600 10.41 10.55 10.37 0 0 0
19/03/2024
10.51
 157,300 10.37 10.51 10.37 0 500 -0.0
18/03/2024
10.55
 486,700 10.69 10.69 10.37 0 21,100 -0.2
15/03/2024
10.69
 185,400 10.74 10.83 10.60 0 0 0
14/03/2024
10.74
 742,100 10.51 10.88 10.46 20,800 4,800 0.2
13/03/2024
10.51
 193,300 10.46 10.51 10.37 1,000 0 0.0
12/03/2024
10.46
 182,500 10.46 10.46 10.37 0 9,900 -0.1
11/03/2024
10.46
 194,900 10.41 10.46 10.32 0 8,300 -0.1
08/03/2024
10.41
 154,200 10.46 10.51 10.37 0 17,200 -0.2
07/03/2024
10.51
 241,800 10.55 10.55 10.41 0 2,400 -0.0
06/03/2024
10.46
 63,700 10.51 10.55 10.46 0 0 0
05/03/2024
10.60
 390,800 10.51 10.60 10.41 164,100 88,900 0.8
04/03/2024
10.51
 436,700 10.46 10.55 10.41 0 81,700 -0.9
01/03/2024
10.51
 256,100 10.46 10.51 10.37 3,900 17,000 -0.1
29/02/2024
10.51
 203,600 10.46 10.51 10.32 2,800 3,600 -0.0
28/02/2024
10.41
 259,100 10.51 10.60 10.41 900 0 0.0
27/02/2024
10.55
 416,400 10.37 10.55 10.32 18,000 9,000 0.1
26/02/2024
10.37
 183,000 10.37 10.41 10.23 100 4,833 -0.1
23/02/2024
10.46
 295,600 10.46 10.46 10.27 0 15,700 -0.2
22/02/2024
10.46
 302,300 10.46 10.46 10.32 0 5,600 -0.1
21/02/2024
10.46
 523,000 10.41 10.46 10.27 4,000 103,300 -1.1
20/02/2024
10.51
 199,800 10.55 10.55 10.41 1,400 1,000 0.0
19/02/2024
10.55
 467,100 10.55 10.55 10.41 21,800 22,400 -0.0
16/02/2024
10.55
 147,100 10.46 10.55 10.41 2,000 0 0.0
15/02/2024
10.51
 315,100 10.46 10.60 10.41 9,700 1,700 0.1
07/02/2024
10.55
 188,700 10.60 10.69 10.46 1,100 5,000 -0.0
06/02/2024
10.60
 233,200 10.37 10.60 10.32 152,200 80,947 0.8
05/02/2024
10.37
 414,900 10.46 10.55 10.32 100 46,000 -0.5
02/02/2024
10.51
 138,200 10.55 10.55 10.46 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |