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)
06/02/2015
5.49
 266,490 5.53 5.62 5.49 82,000 0 1.1
05/02/2015
5.53
 199,950 5.57 5.57 5.49 58,300 13,950 0.6
04/02/2015
5.57
 300,010 5.44 5.57 5.44 89,760 0 1.1
03/02/2015
5.44
 570,790 5.49 5.66 5.44 0 0 0
02/02/2015
5.49
 505,500 5.53 5.66 5.49 0 0 0
30/01/2015
5.53
 400,720 5.53 5.66 5.44 0 0 0
29/01/2015
5.53
 234,730 5.57 5.66 5.53 0 0 0
28/01/2015
5.57
 328,950 5.57 5.70 5.57 0 0 0
27/01/2015
5.57
 505,850 5.79 5.83 5.53 1,000 0 0.0
26/01/2015
5.79
 417,450 5.88 5.92 5.79 0 0 0
23/01/2015
5.88
 431,760 5.88 5.96 5.83 0 0 0
22/01/2015
5.88
 334,660 5.83 5.92 5.83 5,000 0 0.1
21/01/2015
5.83
 208,700 5.79 5.92 5.79 0 0 0
20/01/2015
5.79
 451,620 5.83 5.83 5.75 41,280 5,000 0.5
19/01/2015
5.83
 387,210 5.88 5.92 5.75 110,000 0 1.5
16/01/2015
5.88
 277,120 5.96 6.01 5.83 0 21,430 -0.3
15/01/2015
5.96
 831,040 5.79 6.09 5.83 5,000 266,930 -3.6
14/01/2015
5.79
 429,640 5.75 5.92 5.70 0 1,000 -0.0
13/01/2015
5.75
 401,600 5.70 5.88 5.66 0 10,000 -0.1
12/01/2015
5.70
 356,660 5.88 5.92 5.66 0 0 0
09/01/2015
5.88
 612,810 5.88 6.01 5.83 185,000 127,420 0.8
08/01/2015
5.88
 392,570 5.96 6.01 5.79 123,580 5,030 1.6
07/01/2015
5.96
 1,162,230 5.88 6.05 5.57 1,000 0 0.0
06/01/2015
5.88
 796,690 5.53 5.88 5.31 0 0 0
05/01/2015
5.53
 293,290 5.62 5.75 5.53 0 62,300 -0.8
31/12/2014
5.62
 560,270 5.36 5.66 5.36 1,000 0 0.0
30/12/2014
5.36
 472,940 5.10 5.36 4.88 0 9,000 -0.1
29/12/2014
5.10
 578,060 5.36 5.44 5.01 0 1,500 -0.0
26/12/2014
5.36
 594,790 5.66 5.66 5.36 0 0 0
25/12/2014
5.66
 332,560 5.70 5.75 5.57 0 0 0
24/12/2014
5.70
 467,030 5.79 5.88 5.70 0 0 0
23/12/2014
5.79
 548,050 5.83 6.05 5.75 0 1,070 -0.0
22/12/2014
5.83
 507,500 5.49 5.83 5.62 1,500 0 0.0
19/12/2014
5.49
 1,012,710 5.79 5.79 5.40 300 0 0.0
18/12/2014
5.79
 1,188,890 6.09 6.22 5.70 0 2,000 -0.0
17/12/2014: Cổ tức tiền mặt tỉ lệ: 25%
17/12/2014
6.09
 856,160 6.52 6.65 6.09 0 0 0
16/12/2014
6.52
 1,857,420 6.56 6.67 6.38 20,400 0 0.4
15/12/2014
6.56
 1,034,900 6.67 6.67 6.56 0 0 0
12/12/2014
6.67
 1,012,400 6.67 6.75 6.56 2,200 0 0.0
11/12/2014
6.67
 1,582,240 6.52 6.93 6.52 1,000 198,100 -3.6
10/12/2014
6.52
 980,360 6.12 6.52 6.15 12,000 2,300 0.2
09/12/2014
6.12
 1,701,640 6.56 6.56 6.12 0 1,500 -0.0
08/12/2014
6.56
 1,823,630 6.64 6.67 6.52 0 36,340 -0.6
05/12/2014
6.64
 2,021,870 6.67 6.86 6.56 1,600 231,380 -4.2
04/12/2014
6.67
 4,904,450 6.27 6.67 6.34 0 625,420 -11.2
03/12/2014
6.27
 2,417,380 6.04 6.45 6.01 1,500 615,330 -10.3
02/12/2014
6.04
 1,334,940 5.89 6.04 5.82 0 500,000 -8.0
01/12/2014
5.89
 1,164,560 5.63 5.97 5.63 0 0 0
28/11/2014
5.63
 1,000,560 5.45 5.78 5.38 0 0 0
27/11/2014
5.45
 477,230 5.30 5.49 5.26 0 0 0
26/11/2014
5.30
 401,280 5.52 5.52 5.30 0 0 0
25/11/2014
5.52
 310,500 5.34 5.56 5.30 0 0 0
24/11/2014
5.34
 586,020 5.41 5.41 5.23 0 0 0
21/11/2014
5.41
 390,810 5.63 5.71 5.41 9,000 0 0.1
20/11/2014
5.63
 355,170 5.38 5.63 5.38 0 2,990 -0.0
19/11/2014
5.38
 453,870 5.49 5.49 5.34 0 2,000 -0.0
18/11/2014
5.49
 496,250 5.60 5.67 5.49 0 0 0
17/11/2014
5.60
 183,480 5.60 5.63 5.56 0 0 0
14/11/2014
5.60
 438,930 5.71 5.71 5.56 0 10,000 -0.2
13/11/2014
5.71
 442,070 5.78 5.82 5.71 0 0 0
12/11/2014
5.78
 441,960 5.67 5.78 5.67 102,940 0 1.6
11/11/2014
5.67
 1,096,410 5.75 5.82 5.67 100 1,300 -0.0
10/11/2014
5.75
 896,880 5.67 5.86 5.63 0 9,700 -0.2
07/11/2014
5.67
 533,980 5.71 5.82 5.67 0 24,700 -0.4
06/11/2014
5.71
 1,233,680 5.38 5.75 5.60 0 25,000 -0.4
05/11/2014
5.38
 995,730 5.23 5.45 5.23 0 0 0
04/11/2014
5.23
 130,140 5.34 5.38 5.23 0 0 0
03/11/2014
5.34
 252,600 5.26 5.41 5.26 2,000 20,000 -0.3
31/10/2014
5.26
 223,570 5.15 5.30 5.12 0 0 0
30/10/2014
5.15
 84,220 5.19 5.26 5.04 0 0 0
29/10/2014
5.19
 310,490 4.93 5.19 5.00 0 0 0
28/10/2014
4.93
 286,250 4.93 5.00 4.71 0 1,600 -0.0
27/10/2014
4.93
 452,790 5.30 5.34 4.93 0 0 0
24/10/2014
5.30
 193,640 5.38 5.41 5.23 1,000 0 0.0
23/10/2014
5.38
 298,780 5.49 5.49 5.30 0 0 0
22/10/2014
5.49
 228,410 5.38 5.49 5.41 0 0 0
21/10/2014
5.38
 241,380 5.38 5.45 5.23 0 0 0
20/10/2014
5.38
 169,690 5.52 5.63 5.38 5,090 60,000 -0.8
17/10/2014
5.52
 535,590 5.45 5.56 5.41 0 190 -0.0
16/10/2014
5.45
 991,290 5.60 5.75 5.45 5,000 880 0.1
15/10/2014
5.60
 516,080 5.75 5.75 5.49 0 0 0
14/10/2014
5.75
 428,490 5.78 5.86 5.67 69,000 0 1.1
13/10/2014
5.78
 339,350 5.67 5.82 5.67 0 26,250 -0.4
10/10/2014
5.67
 1,383,010 5.93 5.93 5.63 5,000 1,500 0.1
09/10/2014
5.93
 1,100,590 6.12 6.12 5.93 13,500 323,410 -5.1
08/10/2014
6.12
 593,060 6.19 6.23 6.01 26,200 2,780 0.4
07/10/2014
6.19
 1,863,650 5.93 6.27 5.97 21,000 11,920 0.1
06/10/2014
5.93
 1,403,280 5.86 6.12 5.78 0 0 0
03/10/2014
5.86
 809,170 5.93 5.93 5.75 0 25,000 -0.4
02/10/2014
5.93
 1,556,270 5.71 6.04 5.75 1,000 273,440 -4.3
01/10/2014
5.71
 1,850,520 5.93 5.97 5.67 0 32,580 -0.5
30/09/2014
5.93
 1,269,320 5.71 6.01 5.52 0 70 -0.0
29/09/2014
5.71
 517,930 5.75 5.82 5.71 0 0 0
26/09/2014
5.75
 803,950 5.71 5.89 5.67 0 0 0
25/09/2014
5.71
 1,999,220 5.34 5.71 5.30 1,500 0 0.0
24/09/2014
5.34
 1,481,810 5.12 5.41 5.04 2,500 0 0.0
23/09/2014
5.12
 1,393,090 5.00 5.19 4.97 1,500 0 0.0
22/09/2014
5.00
 737,510 4.97 5.19 5.00 0 30 -0.0
19/09/2014
4.97
 1,084,170 4.67 4.97 4.63 0 4,500 -0.1
18/09/2014
4.67
 812,410 4.97 5.00 4.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |