CTCP Vận tải Xăng dầu Vipco (vip)

13.80
0.40
(2.99%)
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)
19/04/2017
3.94
 196,200 3.88 3.99 3.91 0 0 0
18/04/2017
3.88
 151,610 3.88 3.90 3.80 3,390 107,950 -0.7
17/04/2017
3.88
 225,230 3.99 3.99 3.88 150 0 0.0
14/04/2017
3.99
 116,330 3.97 3.99 3.86 40 0 0.0
13/04/2017
3.97
 60,720 3.97 3.99 3.94 620 0 0.0
12/04/2017
3.97
 21,570 3.94 3.99 3.91 0 0 0
11/04/2017
3.94
 57,960 3.93 3.97 3.93 80 0 0.0
10/04/2017
3.93
 38,140 3.93 3.93 3.89 110 0 0.0
07/04/2017
3.93
 15,010 3.93 3.94 3.88 0 0 0
05/04/2017
3.93
 95,140 3.91 3.94 3.88 0 0 0
04/04/2017
3.91
 47,340 3.92 3.94 3.89 0 0 0
03/04/2017
3.92
 32,400 3.94 3.94 3.92 0 0 0
31/03/2017
3.94
 72,610 3.97 3.99 3.93 500 0 0.0
30/03/2017
3.97
 75,290 3.95 4.01 3.97 5,000 0 0.0
29/03/2017
3.95
 44,940 3.95 3.97 3.92 0 0 0
28/03/2017
3.95
 47,900 3.93 3.98 3.91 500 0 0.0
27/03/2017
3.93
 28,440 3.94 3.99 3.91 1,500 0 0.0
24/03/2017
3.94
 61,430 3.94 3.99 3.94 500 0 0.0
23/03/2017
3.94
 15,900 3.93 3.97 3.94 0 0 0
22/03/2017
3.93
 85,340 4.02 4.02 3.92 12,890 0 0.1
21/03/2017
4.02
 41,940 4.05 4.05 3.99 0 0 0
20/03/2017
4.05
 88,150 3.95 4.05 3.97 1,000 0 0.0
17/03/2017
3.95
 50,610 3.92 3.97 3.93 3,230 0 0.0
16/03/2017
3.92
 148,590 3.95 3.95 3.89 1,000 93,730 -0.7
15/03/2017
3.95
 157,550 3.94 3.97 3.94 0 0 0
14/03/2017
3.94
 137,110 3.94 3.97 3.94 0 0 0
13/03/2017
3.94
 265,190 3.97 3.97 3.94 7,200 0 0.1
10/03/2017
3.97
 76,740 3.98 3.99 3.94 6,000 140 0.0
09/03/2017: Cổ tức tiền mặt tỉ lệ: 8%
09/03/2017
3.98
 160,350 3.88 4.02 3.89 0 0 0
08/03/2017
3.88
 241,050 3.87 3.93 3.87 0 0 0
07/03/2017
3.87
 484,750 3.98 3.98 3.87 1,000 0 0.0
06/03/2017
3.98
 233,370 3.94 4.00 3.94 10,000 0 0.1
03/03/2017
3.94
 207,990 3.98 3.98 3.93 0 0 0
02/03/2017
3.98
 158,900 4.03 4.03 3.98 40 0 0.0
01/03/2017
4.03
 520,560 4.01 4.05 4.00 0 250 -0.0
28/02/2017
4.01
 164,990 4.07 4.08 4.00 0 0 0
27/02/2017
4.07
 379,840 3.88 4.10 4.03 0 0 0
24/02/2017
3.88
 391,170 3.83 3.88 3.84 0 0 0
23/02/2017
3.83
 176,830 3.86 3.87 3.79 0 0 0
22/02/2017
3.86
 102,050 3.91 3.97 3.86 0 0 0
21/02/2017
3.91
 281,370 3.84 3.97 3.85 0 70 -0.0
20/02/2017
3.84
 532,040 3.61 3.85 3.61 0 0 0
17/02/2017
3.61
 75,970 3.68 3.68 3.60 0 0 0
16/02/2017
3.68
 248,150 3.62 3.71 3.65 2,000 160 0.0
15/02/2017
3.62
 377,630 3.53 3.72 3.53 0 0 0
14/02/2017
3.53
 120,530 3.50 3.64 3.50 0 0 0
13/02/2017
3.50
 58,550 3.57 3.57 3.46 0 12,210 -0.1
10/02/2017
3.57
 262,180 3.52 3.57 3.40 0 30 -0.0
09/02/2017
3.52
 242,200 3.57 3.64 3.50 0 320 -0.0
08/02/2017
3.57
 32,800 3.59 3.64 3.54 5,950 2,140 0.0
07/02/2017
3.59
 429,340 3.64 3.67 3.40 0 0 0
06/02/2017
3.64
 41,500 3.69 3.69 3.63 0 0 0
03/02/2017
3.69
 148,020 3.70 3.70 3.62 0 0 0
02/02/2017
3.70
 54,580 3.70 3.78 3.70 0 0 0
25/01/2017
3.70
 49,250 3.69 3.74 3.65 0 4,400 -0.0
24/01/2017
3.69
 31,330 3.74 3.76 3.69 0 4,400 -0.0
23/01/2017
3.74
 128,130 3.66 3.79 3.63 0 4,400 -0.0
20/01/2017
3.66
 38,630 3.62 3.73 3.65 0 4,400 -0.0
19/01/2017
3.62
 34,200 3.64 3.67 3.62 0 15,120 -0.1
18/01/2017
3.64
 14,320 3.64 3.74 3.62 0 6,530 -0.0
17/01/2017
3.64
 52,350 3.64 3.67 3.62 0 1,270 -0.0
16/01/2017
3.64
 155,920 3.67 3.69 3.59 0 280 -0.0
13/01/2017
3.67
 37,430 3.62 3.69 3.58 0 0 0
12/01/2017
3.62
 79,310 3.62 3.62 3.58 1,000 300 0.0
11/01/2017
3.62
 181,020 3.63 3.68 3.54 1,000 0 0.0
10/01/2017
3.63
 8,240 3.64 3.67 3.60 0 0 0
09/01/2017
3.64
 99,190 3.64 3.79 3.64 0 0 0
06/01/2017
3.64
 31,530 3.67 3.70 3.64 0 0 0
05/01/2017
3.67
 40,030 3.65 3.71 3.67 0 0 0
04/01/2017
3.65
 26,040 3.70 3.74 3.65 0 0 0
03/01/2017
3.70
 9,570 3.84 3.84 3.70 0 0 0
30/12/2016
3.84
 136,800 3.71 3.84 3.60 0 0 0
29/12/2016
3.71
 69,960 3.69 3.72 3.62 430 0 0.0
28/12/2016
3.69
 51,580 3.69 3.74 3.67 0 0 0
27/12/2016
3.69
 30,620 3.76 3.76 3.69 0 0 0
26/12/2016
3.76
 28,550 3.76 3.79 3.70 0 0 0
23/12/2016
3.76
 28,740 3.76 3.77 3.73 100 0 0.0
22/12/2016
3.76
 1,640 3.76 3.76 3.74 0 0 0
21/12/2016
3.76
 13,210 3.76 3.76 3.74 0 0 0
20/12/2016
3.76
 86,880 3.76 3.84 3.74 0 0 0
19/12/2016
3.76
 96,330 3.76 3.77 3.72 0 0 0
16/12/2016
3.76
 13,630 3.74 3.76 3.68 0 0 0
15/12/2016
3.74
 10,660 3.74 3.79 3.69 100 0 0.0
14/12/2016
3.74
 15,670 3.74 3.76 3.65 0 0 0
13/12/2016
3.74
 30,240 3.74 3.74 3.67 0 0 0
12/12/2016
3.74
 51,350 3.74 3.74 3.67 0 0 0
09/12/2016
3.74
 36,520 3.76 3.81 3.69 0 0 0
08/12/2016
3.76
 47,810 3.76 3.79 3.65 0 0 0
07/12/2016
3.76
 5,720 3.76 3.76 3.70 0 0 0
06/12/2016
3.76
 17,880 3.78 3.78 3.71 0 0 0
05/12/2016
3.78
 3,830 3.79 3.80 3.72 0 0 0
02/12/2016
3.79
 3,710 3.77 3.83 3.74 0 0 0
01/12/2016
3.77
 78,410 3.74 3.93 3.74 0 0 0
30/11/2016
3.74
 60,610 3.80 3.84 3.74 100 0 0.0
29/11/2016
3.80
 31,320 3.82 3.84 3.74 0 0 0
28/11/2016
3.82
 78,960 3.83 3.85 3.74 0 0 0
25/11/2016
3.83
 5,460 3.83 3.84 3.76 0 0 0
24/11/2016
3.83
 23,770 3.80 3.88 3.79 0 0 0
23/11/2016
3.80
 63,360 3.86 3.93 3.76 0 0 0
22/11/2016
3.86
 31,190 3.79 4.03 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |