CTCP Vận tải Xăng dầu Vipco (vip)

13.70
0.30
(2.24%)
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)
05/09/2013
2.35
 146,990 2.35 2.39 2.32 27,720 0 0.2
04/09/2013
2.35
 246,410 2.35 2.39 2.32 49,600 0 0.3
03/09/2013
2.35
 144,080 2.39 2.39 2.35 3,210 0 0.0
30/08/2013
2.39
 215,000 2.39 2.39 2.35 0 52,000 -0.4
29/08/2013
2.39
 97,440 2.39 2.42 2.39 0 0 0
28/08/2013
2.39
 353,750 2.46 2.46 2.35 0 2,000 -0.0
27/08/2013
2.46
 252,160 2.49 2.52 2.46 0 15,000 -0.1
26/08/2013
2.49
 226,520 2.46 2.49 2.42 0 0 0
23/08/2013
2.46
 213,760 2.46 2.49 2.42 0 0 0
22/08/2013
2.46
 314,000 2.49 2.52 2.46 0 0 0
21/08/2013
2.49
 356,010 2.52 2.52 2.46 0 0 0
20/08/2013
2.52
 420,550 2.59 2.59 2.52 2,000 0 0.0
19/08/2013
2.59
 557,140 2.56 2.59 2.56 0 0 0
16/08/2013
2.56
 637,310 2.52 2.56 2.49 0 4,000 -0.0
15/08/2013
2.52
 466,860 2.46 2.56 2.46 0 0 0
14/08/2013
2.46
 174,960 2.46 2.49 2.42 0 0 0
13/08/2013
2.46
 131,690 2.46 2.49 2.42 0 0 0
12/08/2013
2.46
 152,420 2.42 2.52 2.46 0 0 0
09/08/2013
2.42
 216,700 2.46 2.49 2.42 0 0 0
08/08/2013
2.46
 139,780 2.46 2.52 2.46 0 0 0
07/08/2013
2.46
 303,520 2.46 2.52 2.46 0 29,340 -0.2
06/08/2013
2.46
 82,290 2.46 2.49 2.46 0 0 0
05/08/2013
2.46
 92,860 2.49 2.49 2.46 0 0 0
02/08/2013
2.49
 168,290 2.52 2.56 2.49 4,000 0 0.0
01/08/2013
2.52
 154,230 2.49 2.52 2.46 0 16,000 -0.1
31/07/2013
2.49
 204,780 2.46 2.49 2.46 0 0 0
30/07/2013
2.46
 210,530 2.42 2.49 2.42 0 4,000 -0.0
29/07/2013
2.42
 219,620 2.52 2.52 2.42 0 5,000 -0.0
26/07/2013
2.52
 422,710 2.52 2.52 2.42 0 0 0
25/07/2013
2.52
 291,950 2.56 2.59 2.49 0 0 0
24/07/2013
2.56
 370,090 2.56 2.56 2.49 0 4,990 -0.0
23/07/2013
2.56
 203,280 2.56 2.62 2.56 0 0 0
22/07/2013
2.56
 327,580 2.62 2.66 2.56 400 34,000 -0.3
19/07/2013
2.62
 331,880 2.62 2.69 2.62 40,000 0 0.3
18/07/2013
2.62
 261,770 2.69 2.69 2.62 0 39,290 -0.3
17/07/2013
2.69
 291,480 2.72 2.72 2.66 0 3,000 -0.0
16/07/2013
2.72
 577,510 2.69 2.76 2.66 60,000 0 0.5
15/07/2013
2.69
 544,140 2.62 2.69 2.62 30,000 0 0.2
12/07/2013
2.62
 533,650 2.59 2.62 2.56 0 0 0
11/07/2013
2.59
 107,610 2.59 2.62 2.56 100 13,460 -0.1
10/07/2013
2.59
 273,740 2.66 2.66 2.59 1,200 0 0.0
09/07/2013
2.66
 1,785,570 2.49 2.66 2.62 9,960 1,000 0.1
08/07/2013
2.49
 203,230 2.52 2.56 2.49 0 0 0
05/07/2013
2.52
 287,250 2.56 2.59 2.52 0 660 -0.0
04/07/2013
2.56
 227,900 2.56 2.56 2.52 26,340 0 0.2
03/07/2013
2.56
 166,060 2.56 2.59 2.52 0 0 0
02/07/2013
2.56
 207,570 2.52 2.59 2.56 0 0 0
01/07/2013
2.52
 330,410 2.56 2.56 2.49 7,200 0 0.1
28/06/2013
2.56
 358,080 2.59 2.62 2.56 51,000 0 0.4
27/06/2013
2.59
 223,090 2.52 2.59 2.52 0 0 0
26/06/2013
2.52
 297,540 2.49 2.56 2.49 30,000 0 0.2
25/06/2013
2.49
 709,560 2.62 2.62 2.46 30,000 0 0.2
24/06/2013
2.62
 634,820 2.59 2.66 2.56 310,000 0 2.4
21/06/2013
2.59
 500,570 2.59 2.62 2.52 12,320 0 0.1
20/06/2013
2.59
 271,990 2.66 2.66 2.59 0 0 0
19/06/2013
2.66
 398,530 2.62 2.66 2.62 0 0 0
18/06/2013
2.62
 355,730 2.62 2.69 2.59 300 0 0.0
17/06/2013
2.62
 921,750 2.76 2.76 2.62 11,000 20,000 -0.1
14/06/2013
2.76
 625,140 2.79 2.83 2.72 0 0 0
13/06/2013
2.79
 1,037,480 2.76 2.79 2.69 0 4,150 -0.0
12/06/2013
2.76
 994,170 2.79 2.86 2.76 100 400,000 -3.3
11/06/2013
2.79
 1,173,700 2.86 2.93 2.79 50,000 0 0.4
10/06/2013
2.86
 1,595,900 2.83 2.99 2.83 10,000 2,000 0.1
07/06/2013
2.83
 1,584,600 2.72 2.86 2.69 506,000 0 4.2
06/06/2013
2.72
 1,085,620 2.76 2.76 2.69 12,410 139,000 -1.0
05/06/2013
2.76
 462,680 2.69 2.76 2.66 10,000 10,000 -0.0
04/06/2013
2.69
 1,038,060 2.83 2.86 2.69 0 0 0
03/06/2013
2.83
 2,305,300 2.66 2.83 2.66 3,000 0 0.0
31/05/2013
2.66
 1,555,440 2.69 2.76 2.62 222,800 0 1.8
30/05/2013
2.69
 708,360 2.62 2.69 2.59 34,180 9,260 0.2
29/05/2013
2.62
 1,039,920 2.69 2.76 2.62 15,360 0 0.1
28/05/2013
2.69
 2,103,340 2.59 2.72 2.62 1,330 0 0.0
27/05/2013
2.59
 989,820 2.56 2.66 2.59 0 0 0
24/05/2013
2.56
 1,245,860 2.49 2.59 2.46 107,800 0 0.8
23/05/2013
2.49
 863,780 2.52 2.56 2.49 340 0 0.0
22/05/2013
2.52
 1,094,810 2.52 2.62 2.52 0 0 0
21/05/2013
2.52
 2,479,830 2.39 2.52 2.39 8,290 110 0.1
20/05/2013
2.39
 457,980 2.35 2.39 2.35 0 0 0
17/05/2013
2.35
 510,010 2.39 2.39 2.32 3,000 0 0.0
16/05/2013
2.39
 178,170 2.39 2.42 2.39 100 0 0.0
15/05/2013
2.39
 340,730 2.39 2.42 2.35 4,000 0 0.0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 3%
14/05/2013
2.39
 859,470 2.39 2.46 2.32 5,140 0 0.0
13/05/2013
2.39
 530,900 2.36 2.39 2.36 4,780 3,000 0.0
10/05/2013
2.36
 475,640 2.39 2.42 2.36 10,000 140 0.1
09/05/2013
2.39
 316,910 2.36 2.42 2.36 6,000 0 0.0
08/05/2013
2.36
 625,260 2.36 2.45 2.36 5,300 0 0.0
07/05/2013
2.36
 478,270 2.42 2.42 2.32 0 0 0
06/05/2013
2.42
 610,380 2.32 2.42 2.36 5,400 50 0.0
03/05/2013
2.32
 115,710 2.29 2.32 2.26 2,800 0 0.0
02/05/2013
2.29
 218,240 2.32 2.32 2.26 13,300 0 0.1
26/04/2013
2.32
 153,950 2.32 2.36 2.29 1,000 0 0.0
25/04/2013
2.32
 577,750 2.29 2.39 2.29 0 0 0
24/04/2013
2.29
 235,480 2.32 2.32 2.26 4,100 0 0.0
23/04/2013
2.32
 255,130 2.36 2.45 2.32 0 0 0
22/04/2013
2.36
 1,155,790 2.23 2.36 2.29 0 0 0
18/04/2013
2.23
 405,160 2.29 2.29 2.16 0 2,130 -0.0
17/04/2013
2.29
 321,810 2.29 2.36 2.29 0 0 0
16/04/2013
2.29
 1,775,930 2.39 2.39 2.23 0 0 0
15/04/2013
2.39
 563,920 2.55 2.58 2.39 1,000 0 0.0
12/04/2013
2.55
 448,470 2.65 2.68 2.52 9,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |