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)
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
23/04/2014
4.34
 345,810 4.64 4.64 4.34 100 0 0.0
22/04/2014
4.64
 642,300 4.44 4.64 4.14 0 0 0
21/04/2014
4.44
 537,930 4.74 4.74 4.44 14,600 0 0.2
18/04/2014
4.74
 897,960 5.08 5.08 4.74 500 0 0.0
17/04/2014
5.08
 317,670 4.98 5.15 5.05 45,000 100 0.7
16/04/2014
4.98
 686,850 5.21 5.21 4.94 126,000 0 1.9
15/04/2014
5.21
 516,700 5.42 5.42 5.21 40,000 2,500 0.6
14/04/2014
5.42
 341,440 5.58 5.62 5.38 2,560 0 0.0
11/04/2014
5.58
 777,640 5.55 5.65 5.48 0 0 0
10/04/2014
5.55
 1,293,010 5.48 5.65 5.48 3,000 16,000 -0.2
08/04/2014
5.48
 526,790 5.35 5.52 5.28 85,120 0 1.4
07/04/2014
5.35
 369,010 5.28 5.35 5.18 0 0 0
04/04/2014
5.28
 375,580 5.25 5.38 5.21 100,000 0 1.6
03/04/2014
5.25
 353,950 5.05 5.28 5.08 161,580 0 2.5
02/04/2014
5.05
 583,070 5.05 5.11 4.81 150,570 1,600 2.2
01/04/2014
5.05
 657,400 5.28 5.28 4.98 0 1,000 -0.0
31/03/2014
5.28
 672,510 5.25 5.38 5.25 202,640 0 3.2
28/03/2014
5.25
 325,620 5.21 5.38 5.25 32,600 0 0.5
27/03/2014
5.21
 610,520 5.15 5.25 5.08 190,010 5,500 2.8
26/03/2014
5.15
 1,079,960 5.35 5.52 5.05 315,000 55,000 4.1
25/03/2014
5.35
 1,006,260 5.55 5.58 5.31 900 0 0.0
24/03/2014
5.55
 1,567,750 5.21 5.55 5.21 59,000 0 0.9
21/03/2014
5.21
 778,020 5.28 5.28 5.15 0 0 0
20/03/2014
5.28
 1,295,150 5.15 5.38 5.15 11,500 13,000 -0.0
19/03/2014
5.15
 1,456,970 4.81 5.15 4.81 166,690 1,000 2.5
18/03/2014
4.81
 1,275,520 4.81 4.94 4.74 100,000 0 1.4
17/03/2014
4.81
 626,100 4.74 4.91 4.71 2,500 0 0.0
14/03/2014
4.74
 528,610 4.78 4.84 4.71 72,000 4,000 1.0
13/03/2014
4.78
 1,053,350 4.71 4.78 4.64 100,000 0 1.4
12/03/2014
4.71
 580,790 4.84 4.84 4.64 18,560 1,000 0.3
11/03/2014
4.84
 837,100 4.71 4.88 4.71 59,000 1,000 0.8
10/03/2014
4.71
 461,650 4.78 4.78 4.68 0 20,000 -0.3
07/03/2014
4.78
 451,910 4.68 4.84 4.68 35,840 3,000 0.5
06/03/2014
4.68
 559,970 4.61 4.71 4.54 100,000 1,000 1.3
05/03/2014
4.61
 567,500 4.44 4.61 4.47 35,210 2,000 0.4
04/03/2014
4.44
 519,070 4.51 4.54 4.41 0 7,000 -0.1
03/03/2014
4.51
 702,330 4.78 4.78 4.51 50,000 0 0.7
28/02/2014
4.78
 428,140 4.74 4.78 4.68 0 2,000 -0.0
27/02/2014
4.74
 871,040 4.91 5.01 4.71 15,060 10 0.2
26/02/2014
4.91
 685,810 4.78 4.91 4.74 90,500 0 1.3
25/02/2014
4.78
 668,970 4.74 4.91 4.71 20,000 0 0.3
24/02/2014
4.74
 493,790 4.71 4.78 4.57 86,000 0 1.2
21/02/2014
4.71
 485,400 4.84 4.84 4.61 86,000 0 1.2
20/02/2014
4.84
 877,110 5.05 5.05 4.71 189,000 21,000 2.3
19/02/2014
5.05
 480,170 4.98 5.05 4.88 10,000 5,100 0.1
18/02/2014
4.98
 419,500 4.88 5.01 4.88 0 500 -0.0
17/02/2014
4.88
 970,800 4.78 4.91 4.71 134,620 8,000 1.8
14/02/2014
4.78
 536,400 4.78 4.81 4.68 94,180 8,600 1.2
13/02/2014
4.78
 1,128,990 4.68 4.84 4.61 338,490 323,500 0.2
12/02/2014
4.68
 1,065,960 4.68 4.74 4.51 100,000 203,000 -1.4
11/02/2014
4.68
 1,594,590 4.54 4.81 4.61 451,140 252,500 2.8
10/02/2014
4.54
 1,417,870 4.27 4.54 4.24 60,810 237,300 -2.4
07/02/2014
4.27
 790,540 4.37 4.37 4.20 36,020 0 0.5
06/02/2014
4.37
 259,820 4.27 4.37 4.20 1,500 5,000 -0.0
27/01/2014
4.27
 468,090 4.24 4.31 4.20 89,610 30,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |