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)
03/02/2016
4.17
 57,900 4.26 4.26 4.13 0 0 0
02/02/2016
4.26
 381,550 4.04 4.31 4.04 0 5,020 -0.0
01/02/2016
4.04
 135,530 4.04 4.08 4.04 0 0 0
29/01/2016
4.04
 95,380 4.08 4.13 4.04 0 10,000 -0.1
28/01/2016
4.08
 65,400 4.08 4.17 4.04 0 0 0
27/01/2016
4.08
 148,570 4.08 4.13 4.04 0 89,510 -0.8
26/01/2016
4.08
 124,300 4.17 4.17 4.04 0 7,490 -0.1
25/01/2016
4.17
 255,450 3.90 4.17 3.90 44,000 0 0.4
22/01/2016
3.90
 276,950 3.77 3.90 3.67 58,000 2,540 0.5
21/01/2016
3.77
 209,440 3.86 3.86 3.77 46,220 720 0.4
20/01/2016
3.86
 190,220 3.99 4.04 3.86 10,000 1,000 0.1
19/01/2016
3.99
 114,960 3.95 4.04 3.90 11,000 0 0.1
18/01/2016
3.95
 267,270 4.13 4.13 3.90 12,000 0 0.1
15/01/2016
4.13
 118,560 4.31 4.31 4.13 0 2,250 -0.0
14/01/2016
4.31
 203,590 4.31 4.31 4.13 500 0 0.0
13/01/2016
4.31
 204,000 4.26 4.36 4.22 3,260 0 0.0
12/01/2016
4.26
 161,540 4.17 4.36 4.13 1,500 5,000 -0.0
11/01/2016
4.17
 81,400 4.22 4.26 4.17 100 5,000 -0.0
08/01/2016
4.22
 151,600 4.26 4.26 4.08 6,700 0 0.1
07/01/2016
4.26
 186,140 4.36 4.36 4.17 800 0 0.0
06/01/2016
4.36
 306,720 4.22 4.45 4.17 8,000 0 0.1
05/01/2016
4.22
 157,060 4.22 4.36 4.17 4,400 0 0.0
04/01/2016
4.22
 101,780 4.31 4.36 4.22 10,150 100 0.1
31/12/2015
4.31
 137,110 4.31 4.40 4.26 0 0 0
30/12/2015
4.31
 148,440 4.26 4.40 4.26 300 0 0.0
29/12/2015
4.26
 95,560 4.17 4.26 4.08 2,000 0 0.0
28/12/2015
4.17
 420,200 4.31 4.36 4.08 0 131,510 -1.2
25/12/2015
4.31
 232,730 4.49 4.54 4.31 0 0 0
24/12/2015
4.49
 80,320 4.54 4.58 4.49 0 0 0
23/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
23/12/2015
4.54
 250,920 4.54 4.67 4.49 0 0 0
22/12/2015
4.54
 181,120 4.45 4.62 4.45 0 2,600 -0.0
21/12/2015
4.45
 158,610 4.54 4.54 4.41 0 0 0
18/12/2015
4.54
 76,950 4.58 4.58 4.54 0 0 0
17/12/2015
4.58
 235,890 4.58 4.67 4.54 40 0 0.0
16/12/2015
4.58
 150,080 4.62 4.71 4.58 0 0 0
15/12/2015
4.62
 166,660 4.58 4.62 4.54 0 0 0
14/12/2015
4.58
 307,780 4.75 4.75 4.58 10,000 23,100 -0.1
11/12/2015
4.75
 282,600 4.75 4.84 4.75 0 0 0
10/12/2015
4.75
 216,440 4.84 4.93 4.75 3,280 0 0.0
09/12/2015
4.84
 694,560 4.80 5.01 4.84 5,000 216,840 -2.4
08/12/2015
4.80
 293,930 4.80 4.93 4.75 0 100 -0.0
07/12/2015
4.80
 229,790 4.75 4.84 4.71 0 0 0
04/12/2015
4.75
 207,680 4.80 4.84 4.67 0 0 0
03/12/2015
4.80
 289,890 4.84 4.93 4.80 0 0 0
02/12/2015
4.84
 414,020 4.62 4.88 4.62 0 1,070 -0.0
01/12/2015
4.62
 256,290 4.54 4.67 4.54 0 0 0
30/11/2015
4.54
 483,810 4.84 4.84 4.54 10,000 0 0.1
27/11/2015
4.84
 462,630 5.06 5.10 4.84 0 7,000 -0.1
26/11/2015
5.06
 661,740 5.06 5.19 4.97 0 76,070 -0.9
25/11/2015
5.06
 660,830 5.10 5.10 4.93 0 3,000 -0.0
24/11/2015
5.10
 1,484,370 4.97 5.23 4.97 0 156,970 -1.8
23/11/2015
4.97
 889,710 4.67 4.97 4.71 5,000 0 0.1
20/11/2015
4.67
 779,680 4.71 4.80 4.62 0 4,210 -0.0
19/11/2015
4.71
 639,810 4.49 4.75 4.41 0 0 0
18/11/2015
4.49
 1,156,650 4.28 4.54 4.23 0 149,680 -1.6
17/11/2015
4.28
 597,220 4.15 4.41 4.19 9,210 0 0.1
16/11/2015
4.15
 97,150 4.19 4.19 4.15 0 0 0
13/11/2015
4.19
 256,580 4.06 4.28 4.02 0 0 0
12/11/2015
4.06
 115,590 4.06 4.06 4.02 6,500 0 0.1
11/11/2015
4.06
 70,570 4.02 4.06 4.02 2,500 0 0.0
10/11/2015
4.02
 110,190 4.02 4.06 4.02 0 300 -0.0
09/11/2015
4.02
 213,040 4.15 4.15 4.02 0 80,800 -0.8
06/11/2015
4.15
 55,670 4.19 4.19 4.10 0 0 0
05/11/2015
4.19
 90,130 4.15 4.19 4.15 5,000 0 0.0
04/11/2015
4.15
 85,100 4.15 4.19 4.15 0 5,000 -0.0
03/11/2015
4.15
 94,060 4.19 4.23 4.10 5,100 0 0.0
02/11/2015
4.19
 69,110 4.10 4.23 4.15 0 0 0
30/10/2015
4.10
 66,210 4.15 4.19 4.10 1,000 0 0.0
29/10/2015
4.15
 178,030 4.15 4.23 4.15 5,000 0 0.0
28/10/2015
4.15
 179,990 4.19 4.19 4.15 0 0 0
27/10/2015
4.19
 226,160 4.23 4.23 4.10 0 0 0
26/10/2015
4.23
 99,720 4.23 4.32 4.23 18,000 31,640 -0.1
23/10/2015
4.23
 212,700 4.28 4.41 4.23 0 60,000 -0.6
22/10/2015
4.28
 123,720 4.28 4.36 4.28 0 39,350 -0.4
21/10/2015
4.28
 49,080 4.36 4.36 4.28 0 29,530 -0.3
20/10/2015
4.36
 293,830 4.32 4.36 4.28 5,000 40,000 -0.3
19/10/2015
4.32
 233,690 4.28 4.41 4.28 0 10,000 -0.1
16/10/2015
4.28
 124,780 4.32 4.41 4.28 1,450 3,880 -0.0
15/10/2015
4.32
 120,680 4.23 4.36 4.19 10,000 0 0.1
14/10/2015
4.23
 81,860 4.28 4.28 4.23 10,000 0 0.1
13/10/2015
4.28
 169,190 4.41 4.41 4.28 0 72,000 -0.7
12/10/2015
4.41
 111,470 4.36 4.45 4.36 0 0 0
09/10/2015
4.36
 340,810 4.45 4.49 4.36 0 16,120 -0.2
08/10/2015
4.45
 330,450 4.28 4.49 4.19 2,000 32,490 -0.3
07/10/2015
4.28
 289,340 4.32 4.41 4.28 0 50,000 -0.5
06/10/2015
4.32
 651,380 4.06 4.32 4.10 40,000 0 0.4
05/10/2015
4.06
 56,380 4.02 4.06 3.98 0 0 0
02/10/2015
4.02
 27,980 3.98 4.06 3.98 0 0 0
01/10/2015
3.98
 50,240 3.98 4.06 3.98 0 0 0
30/09/2015
3.98
 142,430 4.06 4.10 3.98 0 0 0
29/09/2015
4.06
 110,900 4.10 4.10 4.02 0 0 0
28/09/2015
4.10
 51,830 4.15 4.15 4.10 0 0 0
25/09/2015
4.15
 49,810 4.23 4.23 4.15 0 0 0
24/09/2015
4.23
 31,290 4.19 4.23 4.15 0 0 0
23/09/2015
4.19
 59,900 4.19 4.23 4.15 0 0 0
22/09/2015
4.19
 79,960 4.15 4.19 4.15 0 0 0
21/09/2015
4.15
 116,640 4.15 4.19 4.15 0 0 0
18/09/2015
4.15
 82,160 4.15 4.19 4.10 18,330 0 0.2
17/09/2015
4.15
 74,470 4.10 4.15 4.10 26,850 0 0.3
16/09/2015
4.10
 47,970 4.15 4.19 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |