CTCP Vận tải Xăng dầu Vipco (vip)

13.40
-0.20
(-1.47%)
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)
25/06/2012
2.19
 304,830 2.29 2.32 2.19 20,000 0 0.1
22/06/2012
2.29
 163,020 2.36 2.36 2.29 0 0 0
21/06/2012
2.36
 70,100 2.39 2.39 2.32 0 3,640 -0.0
20/06/2012
2.39
 56,850 2.36 2.39 2.32 0 6,000 -0.0
19/06/2012
2.36
 230,360 2.39 2.39 2.32 0 0 0
18/06/2012
2.39
 157,470 2.42 2.49 2.39 0 0 0
15/06/2012
2.42
 151,250 2.36 2.45 2.32 50 20,000 -0.1
14/06/2012
2.36
 175,090 2.36 2.39 2.32 5,740 0 0.0
13/06/2012
2.36
 187,440 2.36 2.39 2.32 400 0 0.0
12/06/2012
2.36
 244,100 2.45 2.45 2.36 0 0 0
11/06/2012
2.45
 178,610 2.42 2.52 2.42 0 0 0
08/06/2012
2.42
 425,050 2.49 2.58 2.42 0 0 0
07/06/2012
2.49
 497,250 2.39 2.49 2.32 0 87,430 -0.7
06/06/2012
2.39
 196,470 2.32 2.42 2.26 0 0 0
05/06/2012
2.32
 240,530 2.23 2.32 2.16 0 0 0
04/06/2012
2.23
 508,430 2.32 2.32 2.23 0 0 0
01/06/2012
2.32
 236,580 2.36 2.39 2.32 0 0 0
31/05/2012
2.36
 345,120 2.42 2.42 2.32 0 0 0
30/05/2012
2.42
 135,190 2.49 2.52 2.42 0 0 0
29/05/2012
2.49
 235,170 2.52 2.52 2.42 0 0 0
28/05/2012
2.52
 709,370 2.42 2.52 2.45 0 0 0
25/05/2012
2.42
 215,000 2.32 2.42 2.39 0 0 0
24/05/2012
2.32
 594,800 2.42 2.42 2.32 15,000 2,200 0.1
23/05/2012
2.42
 496,690 2.52 2.52 2.42 4,300 0 0.0
22/05/2012
2.52
 429,570 2.42 2.52 2.45 0 12,000 -0.1
21/05/2012
2.42
 304,940 2.32 2.42 2.29 0 0 0
18/05/2012
2.32
 627,170 2.42 2.42 2.32 0 3,500 -0.0
17/05/2012
2.42
 523,690 2.52 2.58 2.42 0 0 0
16/05/2012
2.52
 942,460 2.65 2.65 2.52 0 21,260 -0.2
15/05/2012
2.65
 681,830 2.78 2.78 2.65 0 100,000 -0.8
14/05/2012
2.78
 646,870 2.90 2.90 2.78 0 10 -0.0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2012
2.90
 648,720 2.87 3.00 2.84 0 0 0
10/05/2012
2.87
 1,794,880 2.75 2.87 2.75 760 30,000 -0.3
09/05/2012
2.75
 1,201,020 2.75 2.78 2.63 0 10,000 -0.1
08/05/2012
2.75
 1,343,440 2.87 2.96 2.75 10 13,000 -0.1
07/05/2012
2.87
 609,050 2.75 2.87 2.81 0 0 0
04/05/2012
2.75
 1,213,560 2.63 2.75 2.63 0 0 0
03/05/2012
2.63
 1,900,760 2.54 2.66 2.48 0 65,800 -0.6
02/05/2012
2.54
 1,235,200 2.44 2.57 2.51 0 0 0
27/04/2012
2.44
 159,440 2.35 2.44 2.44 0 0 0
26/04/2012
2.35
 773,450 2.26 2.35 2.35 0 0 0
25/04/2012
2.26
 825,860 2.17 2.26 2.23 0 0 0
24/04/2012
2.17
 776,110 2.08 2.17 2.08 0 15,090 -0.1
23/04/2012
2.08
 1,212,880 2.14 2.23 2.08 0 15,000 -0.1
20/04/2012
2.14
 2,978,190 2.05 2.14 2.11 19,000 0 0.1
19/04/2012
2.05
 169,010 1.96 2.05 2.05 0 0 0
18/04/2012
1.96
 183,850 1.86 1.96 1.96 0 0 0
17/04/2012
1.86
 900,270 1.80 1.86 1.83 150,000 2,040 0.9
16/04/2012
1.80
 541,560 1.74 1.80 1.74 0 247,970 -1.4
13/04/2012
1.74
 221,450 1.77 1.80 1.74 0 49,890 -0.3
12/04/2012
1.77
 736,010 1.83 1.86 1.77 0 572,740 -3.4
11/04/2012
1.83
 295,720 1.77 1.83 1.77 0 136,780 -0.8
10/04/2012
1.77
 1,250,300 1.74 1.80 1.74 0 478,670 -2.8
09/04/2012
1.74
 238,690 1.71 1.77 1.71 0 74,490 -0.4
06/04/2012
1.71
 310,070 1.74 1.77 1.68 0 75,250 -0.4
05/04/2012
1.74
 209,550 1.68 1.74 1.65 0 0 0
04/04/2012
1.68
 391,920 1.74 1.74 1.68 0 0 0
03/04/2012
1.74
 137,950 1.68 1.74 1.65 0 0 0
30/03/2012
1.68
 211,250 1.74 1.74 1.68 10 300 -0.0
29/03/2012
1.74
 528,990 1.83 1.86 1.74 0 105,340 -0.6
28/03/2012
1.83
 828,740 1.77 1.83 1.74 22,390 100,000 -0.5
27/03/2012
1.77
 878,470 1.80 1.86 1.77 60,000 0 0.4
26/03/2012
1.80
 624,520 1.74 1.80 1.74 68,030 30,000 0.2
23/03/2012
1.74
 551,470 1.68 1.74 1.68 117,200 60,000 0.3
22/03/2012
1.68
 228,750 1.71 1.71 1.65 0 3,350 -0.0
21/03/2012
1.71
 375,740 1.68 1.74 1.68 0 126,760 -0.7
20/03/2012
1.68
 207,100 1.65 1.68 1.62 0 20,000 -0.1
19/03/2012
1.65
 95,040 1.68 1.68 1.62 0 0 0
16/03/2012
1.68
 287,360 1.68 1.74 1.68 0 58,690 -0.3
15/03/2012
1.68
 424,410 1.62 1.68 1.56 0 109,380 -0.6
14/03/2012
1.62
 293,180 1.68 1.71 1.62 24,000 0 0.1
13/03/2012
1.68
 188,930 1.68 1.71 1.65 92,000 30,000 0.3
12/03/2012
1.68
 0 1.74 1.68 1.68 15,000 0 0.1
09/03/2012
1.74
 342,370 1.71 1.74 1.65 46,100 0 0.3
08/03/2012
1.71
 491,270 1.77 1.77 1.71 0 0 0
07/03/2012
1.77
 549,550 1.74 1.77 1.68 33,250 0 0.2
06/03/2012
1.74
 809,420 1.80 1.86 1.74 0 6,500 -0.0
05/03/2012
1.80
 187,340 1.74 1.80 1.77 0 0 0
02/03/2012
1.74
 292,640 1.68 1.74 1.68 0 0 0
01/03/2012
1.68
 196,590 1.68 1.74 1.65 0 0 0
29/02/2012
1.68
 366,570 1.62 1.68 1.62 102,500 0 0.6
28/02/2012
1.62
 516,980 1.62 1.68 1.62 0 0 0
27/02/2012
1.62
 341,950 1.56 1.62 1.53 500 0 0.0
24/02/2012
1.56
 331,130 1.56 1.62 1.53 2,000 0 0.0
23/02/2012
1.56
 612,080 1.50 1.56 1.47 10,000 11,000 -0.0
22/02/2012
1.50
 154,100 1.47 1.50 1.41 0 0 0
21/02/2012
1.47
 176,750 1.50 1.50 1.47 23,200 5,440 0.1
20/02/2012
1.50
 127,240 1.44 1.50 1.44 0 0 0
17/02/2012
1.44
 96,090 1.38 1.44 1.34 4,000 0 0.0
16/02/2012
1.38
 104,000 1.41 1.44 1.34 0 0 0
15/02/2012
1.41
 47,570 1.41 1.41 1.38 5,000 0 0.0
14/02/2012
1.41
 139,740 1.41 1.44 1.38 300 0 0.0
13/02/2012
1.41
 104,080 1.47 1.47 1.41 0 0 0
10/02/2012
1.47
 187,390 1.53 1.53 1.47 0 0 0
09/02/2012
1.53
 134,470 1.53 1.56 1.50 500 0 0.0
08/02/2012
1.53
 128,760 1.50 1.53 1.50 0 0 0
07/02/2012
1.50
 67,050 1.50 1.53 1.50 0 0 0
06/02/2012
1.50
 157,290 1.50 1.53 1.44 20,100 0 0.1
03/02/2012
1.50
 265,400 1.50 1.56 1.47 40,100 0 0.2
02/02/2012
1.50
 124,410 1.44 1.50 1.44 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |