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)
01/07/2016
4.47
 515,130 4.42 4.61 4.47 3,000 137,850 -1.2
30/06/2016
4.42
 839,080 4.32 4.56 4.32 25,000 188,800 -1.5
29/06/2016
4.32
 116,690 4.22 4.32 4.22 0 3,710 -0.0
28/06/2016
4.22
 123,350 4.22 4.27 4.17 300 0 0.0
27/06/2016
4.22
 334,040 4.32 4.32 4.13 5,000 0 0.0
24/06/2016
4.32
 667,940 4.37 4.37 4.13 18,000 33,490 -0.1
23/06/2016
4.37
 178,540 4.32 4.42 4.32 0 47,000 -0.4
22/06/2016
4.32
 234,160 4.27 4.42 4.27 0 27,000 -0.2
21/06/2016
4.27
 430,970 4.27 4.37 4.27 0 188,000 -1.7
20/06/2016
4.27
 176,800 4.27 4.32 4.27 1,300 61,000 -0.5
17/06/2016
4.27
 374,870 4.27 4.32 4.27 0 147,000 -1.3
16/06/2016
4.27
 161,980 4.32 4.37 4.27 0 0 0
15/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
15/06/2016
4.32
 642,550 4.13 4.37 4.27 0 0 0
14/06/2016
4.13
 273,880 4.13 4.17 4.13 0 43,000 -0.4
13/06/2016
4.13
 302,680 4.22 4.22 4.13 33,010 61,000 -0.3
10/06/2016
4.22
 383,690 4.17 4.26 4.13 27,000 110,000 -0.8
09/06/2016
4.17
 317,220 4.22 4.22 4.13 53,500 14,030 0.4
08/06/2016
4.22
 231,930 4.22 4.22 4.17 23,200 34,970 -0.1
07/06/2016
4.22
 147,460 4.13 4.22 4.13 32,000 0 0.3
06/06/2016
4.13
 173,850 4.22 4.26 4.08 21,000 15,000 0.1
03/06/2016
4.22
 446,360 4.31 4.31 4.17 0 126,000 -1.2
02/06/2016
4.31
 362,250 4.31 4.31 4.17 0 277,700 -2.6
01/06/2016
4.31
 61,020 4.26 4.31 4.26 0 0 0
31/05/2016
4.26
 929,940 4.13 4.40 4.13 0 0 0
30/05/2016
4.13
 197,860 4.13 4.13 4.08 0 0 0
27/05/2016
4.13
 91,840 4.13 4.13 4.08 21,800 0 0.2
26/05/2016
4.13
 62,450 4.13 4.13 4.08 0 0 0
25/05/2016
4.13
 41,860 4.13 4.13 4.13 0 0 0
24/05/2016
4.13
 149,740 4.08 4.17 4.08 48,000 20,000 0.3
23/05/2016
4.08
 105,190 4.08 4.13 4.08 15,000 20,000 -0.0
20/05/2016
4.08
 87,510 4.13 4.13 4.08 31,000 20,000 0.1
19/05/2016
4.13
 104,670 4.13 4.17 4.08 0 20,570 -0.2
18/05/2016
4.13
 75,770 4.13 4.13 4.08 0 0 0
17/05/2016
4.13
 257,360 4.08 4.17 4.08 0 0 0
16/05/2016
4.08
 125,160 4.08 4.13 4.04 0 20,000 -0.2
13/05/2016
4.08
 127,560 4.13 4.17 4.08 0 0 0
12/05/2016
4.13
 209,640 4.08 4.17 4.08 0 20,000 -0.2
11/05/2016
4.08
 271,600 3.99 4.13 3.99 0 20,000 -0.2
10/05/2016
3.99
 96,800 4.04 4.04 3.95 0 20,000 -0.2
09/05/2016
4.04
 277,730 4.08 4.08 3.99 0 0 0
06/05/2016
4.08
 63,350 4.04 4.08 4.04 0 0 0
05/05/2016
4.04
 90,860 4.08 4.08 4.04 0 0 0
04/05/2016
4.08
 97,000 4.08 4.13 4.04 0 22,630 -0.2
29/04/2016
4.08
 149,840 4.08 4.13 4.04 0 0 0
28/04/2016
4.08
 134,890 4.08 4.13 4.04 0 0 0
27/04/2016
4.08
 239,250 4.13 4.17 4.08 0 8,300 -0.1
26/04/2016
4.13
 109,260 4.22 4.22 4.13 0 0 0
25/04/2016
4.22
 127,770 4.22 4.26 4.17 1,000 0 0.0
22/04/2016
4.22
 225,710 4.22 4.31 4.13 3,000 0 0.0
21/04/2016
4.22
 445,370 4.17 4.31 4.13 0 0 0
20/04/2016
4.17
 282,990 4.22 4.26 4.13 0 20,000 -0.2
19/04/2016
4.22
 468,210 4.36 4.36 4.13 2,960 87,750 -0.8
15/04/2016
4.36
 905,040 4.22 4.49 4.36 3,000 0 0.0
14/04/2016
4.22
 527,150 3.95 4.22 3.99 0 0 0
13/04/2016
3.95
 112,280 3.99 3.99 3.95 0 20,000 -0.2
12/04/2016
3.99
 88,270 3.95 4.04 3.95 0 0 0
11/04/2016
3.95
 306,380 3.90 4.04 3.95 0 20,000 -0.2
08/04/2016
3.90
 102,200 3.95 3.95 3.86 0 20,000 -0.2
07/04/2016
3.95
 170,130 3.86 3.99 3.90 0 0 0
06/04/2016
3.86
 224,610 3.86 3.90 3.81 0 20,000 -0.2
05/04/2016
3.86
 127,360 3.86 3.95 3.81 0 0 0
04/04/2016
3.86
 41,650 3.86 3.95 3.86 0 0 0
01/04/2016
3.86
 180,080 3.95 3.95 3.86 200 20,000 -0.2
31/03/2016
3.95
 104,570 4.04 4.04 3.95 0 0 0
30/03/2016
4.04
 95,290 3.99 4.04 3.95 200 0 0.0
29/03/2016
3.99
 289,360 4.08 4.08 3.99 0 0 0
28/03/2016
4.08
 102,610 4.08 4.13 4.08 0 0 0
25/03/2016
4.08
 276,440 4.17 4.17 4.04 0 20,000 -0.2
24/03/2016
4.17
 298,720 4.08 4.22 4.08 0 20,000 -0.2
23/03/2016
4.08
 218,150 4.13 4.13 4.04 0 65,000 -0.6
22/03/2016
4.13
 291,940 4.13 4.13 4.04 0 85,000 -0.8
21/03/2016
4.13
 150,220 4.13 4.17 4.08 0 0 0
18/03/2016
4.13
 152,010 4.17 4.22 4.13 0 34,490 -0.3
17/03/2016
4.17
 343,920 4.17 4.26 4.17 0 146,960 -1.4
16/03/2016
4.17
 423,500 4.13 4.22 4.13 0 135,000 -1.2
15/03/2016
4.13
 361,330 4.26 4.26 4.13 0 111,400 -1.0
14/03/2016
4.26
 143,620 4.31 4.31 4.22 1,800 63,600 -0.6
11/03/2016
4.31
 502,290 4.31 4.40 4.31 4,000 76,040 -0.7
10/03/2016
4.31
 826,020 4.04 4.31 4.04 0 20,000 -0.2
09/03/2016
4.04
 134,330 4.04 4.08 4.04 300 580 -0.0
08/03/2016
4.04
 147,360 4.08 4.08 4.04 0 20,000 -0.2
07/03/2016
4.08
 120,380 4.08 4.13 4.04 5,000 20,000 -0.1
04/03/2016
4.08
 130,360 3.99 4.08 3.99 0 30,150 -0.3
03/03/2016
3.99
 343,040 3.99 4.08 3.99 0 106,220 -0.9
02/03/2016
3.99
 102,520 3.99 4.08 3.99 0 38,000 -0.3
01/03/2016
3.99
 151,260 4.04 4.04 3.99 0 0 0
29/02/2016
4.04
 79,910 4.08 4.08 4.04 0 0 0
26/02/2016
4.08
 40,220 4.04 4.08 3.99 0 0 0
25/02/2016
4.04
 89,670 4.13 4.13 3.99 0 20,140 -0.2
24/02/2016
4.13
 78,440 4.13 4.13 4.08 0 0 0
23/02/2016
4.13
 245,700 4.13 4.17 4.13 0 20,000 -0.2
22/02/2016
4.13
 175,000 4.08 4.17 4.08 0 34,000 -0.3
19/02/2016
4.08
 69,050 4.08 4.13 4.04 0 13,000 -0.1
18/02/2016
4.08
 267,540 3.99 4.17 3.99 0 13,280 -0.1
17/02/2016
3.99
 125,860 4.08 4.08 3.95 0 0 0
16/02/2016
4.08
 113,150 4.04 4.08 4.04 0 0 0
15/02/2016
4.04
 84,170 4.13 4.13 4.04 700 20,000 -0.2
05/02/2016
4.13
 168,360 4.17 4.22 4.08 0 0 0
04/02/2016
4.17
 136,240 4.17 4.22 4.13 0 0 0
03/02/2016
4.17
 57,900 4.26 4.26 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |