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)
17/09/2014
4.97
 764,880 5.12 5.19 4.97 0 0 0
16/09/2014
5.12
 763,750 4.97 5.12 4.86 3,000 0 0.0
15/09/2014
4.97
 767,970 5.08 5.12 4.89 0 0 0
12/09/2014
5.08
 526,610 5.08 5.12 5.00 0 0 0
11/09/2014
5.08
 682,840 5.04 5.15 5.00 180,000 0 2.5
10/09/2014
5.04
 1,285,560 4.82 5.04 4.63 2,000 15,000 -0.2
09/09/2014
4.82
 1,153,730 5.15 5.15 4.82 500 10,000 -0.1
08/09/2014
5.15
 516,530 5.12 5.26 5.08 0 0 0
05/09/2014
5.12
 1,599,590 4.78 5.12 4.78 135,000 159,100 -0.2
04/09/2014
4.78
 778,380 4.86 4.86 4.75 0 470 -0.0
03/09/2014
4.86
 862,850 4.75 4.93 4.75 10,000 7,380 0.0
29/08/2014
4.75
 586,040 4.67 4.75 4.67 0 0 0
28/08/2014
4.67
 539,660 4.71 4.78 4.67 0 200 -0.0
27/08/2014
4.71
 447,280 4.82 4.86 4.63 0 0 0
26/08/2014
4.82
 1,024,120 4.63 4.86 4.63 0 350 -0.0
25/08/2014
4.63
 853,870 4.63 4.75 4.63 0 0 0
22/08/2014
4.63
 506,490 4.56 4.67 4.56 0 0 0
21/08/2014
4.56
 724,220 4.60 4.67 4.56 0 0 0
20/08/2014
4.60
 685,560 4.60 4.71 4.52 0 2,320 -0.0
19/08/2014
4.60
 621,650 4.75 4.78 4.45 0 1,880 -0.0
18/08/2014
4.75
 853,270 4.52 4.78 4.56 0 0 0
15/08/2014
4.52
 793,620 4.52 4.60 4.45 0 0 0
14/08/2014
4.52
 1,107,760 4.49 4.67 4.49 0 183,160 -2.2
13/08/2014
4.49
 686,120 4.56 4.56 4.45 0 115,820 -1.4
12/08/2014
4.56
 990,360 4.52 4.56 4.41 100,000 110,000 -0.1
11/08/2014
4.52
 1,453,360 4.37 4.60 4.34 102,050 50,000 0.6
08/08/2014
4.37
 707,840 4.37 4.56 4.34 0 0 0
07/08/2014
4.37
 1,573,500 4.11 4.37 4.11 97,950 71,810 0.3
06/08/2014
4.11
 1,655,970 3.97 4.23 3.97 100,000 26,220 0.8
05/08/2014
3.97
 662,620 3.86 3.97 3.82 0 100,000 -1.0
04/08/2014
3.86
 364,320 3.74 3.93 3.78 0 50,000 -0.5
01/08/2014
3.74
 176,840 3.78 3.78 3.71 0 0 0
31/07/2014
3.78
 335,150 3.67 3.78 3.63 0 3,210 -0.0
30/07/2014
3.67
 255,920 3.71 3.78 3.67 0 50,000 -0.5
29/07/2014
3.71
 248,360 3.67 3.74 3.67 0 62,000 -0.6
28/07/2014
3.67
 373,900 3.86 3.86 3.63 0 34,370 -0.3
25/07/2014
3.86
 399,460 3.97 4.04 3.86 0 50,040 -0.5
24/07/2014
3.97
 431,250 3.89 3.97 3.86 0 205,980 -2.2
23/07/2014
3.89
 161,430 4.00 4.00 3.89 0 2,000 -0.0
22/07/2014
4.00
 249,120 4.04 4.04 3.93 0 50,000 -0.5
21/07/2014
4.04
 310,340 4.04 4.11 3.97 1,000 5,000 -0.0
18/07/2014
4.04
 353,790 4.04 4.11 3.97 0 34,240 -0.4
17/07/2014
4.04
 311,300 4.08 4.11 4.00 0 0 0
16/07/2014
4.08
 628,330 4.19 4.26 4.08 5,000 0 0.1
15/07/2014
4.19
 423,240 4.19 4.23 4.15 0 0 0
14/07/2014
4.19
 323,030 4.15 4.23 4.08 2,000 280 0.0
11/07/2014
4.15
 1,088,810 3.89 4.15 3.86 0 0 0
10/07/2014
3.89
 635,970 4.08 4.11 3.89 0 0 0
09/07/2014
4.08
 699,530 4.00 4.15 4.00 0 0 0
08/07/2014
4.00
 398,140 4.00 4.00 3.93 0 0 0
07/07/2014
4.00
 582,410 4.00 4.04 3.97 0 12,000 -0.1
04/07/2014
4.00
 412,060 4.00 4.04 3.97 0 0 0
03/07/2014
4.00
 994,970 3.86 4.04 3.86 0 88,000 -0.9
02/07/2014
3.86
 493,390 3.71 3.86 3.71 35,000 0 0.4
01/07/2014
3.71
 245,810 3.67 3.71 3.67 47,000 60,560 -0.1
30/06/2014
3.67
 259,390 3.71 3.74 3.67 0 0 0
27/06/2014
3.71
 173,280 3.74 3.78 3.71 10,540 0 0.1
26/06/2014
3.74
 341,620 3.74 3.86 3.74 12,720 1,950 0.1
25/06/2014
3.74
 283,360 3.63 3.78 3.63 110 0 0.0
24/06/2014
3.63
 151,940 3.63 3.67 3.56 80 30,000 -0.3
23/06/2014
3.63
 109,840 3.60 3.67 3.52 15,950 5,000 0.1
20/06/2014
3.60
 142,370 3.67 3.71 3.60 46,000 5,000 0.4
19/06/2014
3.67
 465,450 3.78 3.78 3.52 2,140 0 0.0
18/06/2014
3.78
 339,290 3.78 3.89 3.74 0 0 0
17/06/2014
3.78
 457,770 3.86 3.86 3.71 0 130,000 -1.3
16/06/2014
3.86
 654,690 3.67 3.89 3.71 0 56,890 -0.6
13/06/2014
3.67
 975,050 3.45 3.67 3.48 0 156,600 -1.5
12/06/2014
3.45
 282,460 3.45 3.52 3.41 0 65,000 -0.6
11/06/2014
3.45
 105,830 3.45 3.48 3.37 0 40,000 -0.4
10/06/2014
3.45
 270,460 3.56 3.56 3.41 20,000 48,200 -0.3
09/06/2014
3.56
 215,360 3.56 3.63 3.48 5,100 50,100 -0.4
06/06/2014
3.56
 130,610 3.37 3.56 3.37 2,600 0 0.0
05/06/2014
3.37
 148,270 3.48 3.48 3.37 10,000 51,140 -0.4
04/06/2014: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
04/06/2014
3.48
 206,140 3.47 3.63 3.41 0 4,000 -0.0
03/06/2014
3.46
 90,220 3.43 3.50 3.46 10 0 0.0
02/06/2014
3.43
 177,080 3.53 3.53 3.40 6,290 0 0.1
30/05/2014
3.53
 178,920 3.53 3.53 3.46 440 5,000 -0.0
29/05/2014
3.53
 534,960 3.67 3.67 3.53 0 45,000 -0.5
28/05/2014
3.67
 379,160 3.67 3.77 3.63 0 0 0
27/05/2014
3.67
 488,150 3.60 3.70 3.53 5,000 1,500 0.0
26/05/2014
3.60
 173,130 3.57 3.60 3.43 15,000 260 0.2
23/05/2014
3.57
 366,750 3.67 3.67 3.46 1,460 1,000 0.0
22/05/2014
3.67
 792,780 3.73 3.77 3.50 0 135,000 -1.5
21/05/2014
3.73
 451,830 3.50 3.73 3.50 1,500 15,000 -0.1
20/05/2014
3.50
 678,760 3.30 3.50 3.26 60 50,000 -0.5
19/05/2014
3.30
 780,630 3.09 3.30 3.09 72,290 100,000 -0.3
16/05/2014
3.09
 367,870 3.06 3.13 2.96 61,700 104,170 -0.4
15/05/2014
3.06
 617,340 3.26 3.33 3.06 37,660 100,660 -0.6
14/05/2014
3.26
 266,250 3.09 3.26 3.03 27,500 50,000 -0.2
13/05/2014
3.09
 582,710 3.09 3.16 2.93 191,670 200,000 -0.1
12/05/2014
3.09
 1,562,020 3.30 3.30 3.09 1,247,620 5,060 11.5
09/05/2014
3.30
 1,315,060 3.13 3.33 2.93 479,750 50,000 4.0
08/05/2014
3.13
 406,720 3.33 3.33 3.13 130,000 0 1.2
07/05/2014
3.33
 718,860 3.43 3.43 3.20 141,300 0 1.4
06/05/2014
3.43
 498,530 3.67 3.67 3.43 0 15,000 -0.2
05/05/2014
3.67
 553,170 3.94 3.94 3.67 3,000 0 0.0
29/04/2014
3.94
 254,020 4.00 4.00 3.87 0 100,000 -1.2
28/04/2014
4.00
 384,780 3.94 4.10 3.90 60,000 0 0.7
25/04/2014
3.94
 1,906,230 4.20 4.20 3.94 200 123,210 -1.4
24/04/2014
4.20
 242,620 4.34 4.34 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |