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
(2024-08-20) 		-0.50 -3.72% 5,304,700 -212,500 -2.8
12.50
13.60
12.95
2 tháng
(2024-07-22) 		-0.50 -3.72% 16,911,800 -848,200 -11.6
12.35
13.90
12.95
3 tháng
(2024-06-21) 		-2.25 -14.80% 47,756,700 2,552,900 41.2
12.35
16.45
12.95
6 tháng
(2024-03-25) 		2.44 23.26% 88,941,800 2,497,497 41.6
10.27
16.55
12.95
12 tháng
(2023-09-25) 		2.35 22.17% 121,717,400 2,057,417 36.8
9.71
16.55
12.95
24 tháng
(2022-09-30) 		7.13 122.40% 261,338,200 5,723,250 73.0
4.40
16.55
12.95
36 tháng
(2021-10-05) 		3.57 38.02% 416,460,700 5,082,022 64.1
4.40
16.55
12.95
60 tháng
(2019-10-16) 		9.56 281.52% 611,836,080 3,438,352 53.7
2.64
16.55
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
2.05
 52,660 2.05 2.14 1.96 0 0 0
01/07/2011
2.05
 300,890 2.14 2.14 2.05 0 0 0
30/06/2011
2.14
 122,620 2.23 2.23 2.14 3,000 0 0.0
29/06/2011
2.23
 33,430 2.29 2.29 2.23 0 0 0
28/06/2011
2.29
 41,740 2.26 2.29 2.20 0 0 0
27/06/2011
2.26
 31,300 2.23 2.26 2.14 0 0 0
24/06/2011
2.23
 69,770 2.20 2.26 2.17 0 0 0
23/06/2011
2.20
 31,700 2.23 2.26 2.17 0 0 0
22/06/2011
2.23
 175,760 2.26 2.29 2.17 0 0 0
21/06/2011
2.26
 96,900 2.17 2.26 2.11 0 0 0
20/06/2011
2.17
 55,910 2.26 2.26 2.17 0 0 0
17/06/2011
2.26
 141,270 2.41 2.41 2.26 0 0 0
16/06/2011
2.41
 239,080 2.41 2.41 2.32 0 100 -0.0
15/06/2011
2.41
 98,190 2.54 2.54 2.41 0 0 0
14/06/2011
2.54
 158,320 2.57 2.69 2.48 0 0 0
13/06/2011
2.57
 111,490 2.44 2.57 2.44 0 0 0
10/06/2011
2.44
 170,780 2.38 2.48 2.41 0 0 0
09/06/2011
2.38
 131,450 2.35 2.41 2.35 0 64,980 -0.5
08/06/2011
2.35
 65,920 2.32 2.38 2.29 0 0 0
07/06/2011
2.32
 122,890 2.23 2.32 2.17 0 0 0
06/06/2011
2.23
 51,630 2.23 2.23 2.17 0 0 0
03/06/2011
2.23
 323,210 2.17 2.26 2.14 0 0 0
02/06/2011
2.17
 155,590 2.08 2.17 2.14 200 0 0.0
01/06/2011
2.08
 100,670 1.99 2.08 1.99 0 0 0
31/05/2011
1.99
 66,380 1.96 1.99 1.89 500 0 0.0
30/05/2011
1.96
 117,620 2.05 2.14 1.96 0 0 0
27/05/2011
2.05
 85,500 1.96 2.05 1.96 0 70 -0.0
26/05/2011
1.96
 96,740 1.86 1.96 1.77 0 3,320 -0.0
25/05/2011
1.86
 69,590 1.96 1.99 1.86 4,500 0 0.0
24/05/2011
1.96
 98,060 2.05 2.05 1.96 0 0 0
23/05/2011
2.05
 83,620 2.11 2.17 2.05 0 0 0
20/05/2011
2.11
 37,400 2.11 2.14 2.08 0 0 0
19/05/2011
2.11
 67,210 2.14 2.14 2.08 0 27,690 -0.2
18/05/2011
2.14
 161,150 2.20 2.26 2.11 500 91,070 -0.6
17/05/2011
2.20
 59,720 2.26 2.26 2.20 0 0 0
16/05/2011
2.26
 114,930 2.32 2.32 2.26 0 0 0
13/05/2011
2.32
 81,890 2.32 2.35 2.29 0 20,000 -0.2
12/05/2011
2.32
 124,460 2.38 2.38 2.29 0 0 0
11/05/2011
2.38
 24,150 2.38 2.38 2.32 0 0 0
10/05/2011
2.38
 69,710 2.32 2.38 2.32 0 0 0
09/05/2011
2.32
 69,230 2.38 2.41 2.32 0 0 0
06/05/2011
2.38
 11,050 2.38 2.41 2.35 0 0 0
05/05/2011
2.38
 86,290 2.38 2.44 2.32 0 0 0
04/05/2011
2.38
 30,080 2.38 2.44 2.38 0 0 0
29/04/2011
2.38
 59,810 2.38 2.44 2.38 0 0 0
28/04/2011
2.38
 34,290 2.35 2.44 2.38 0 0 0
27/04/2011
2.35
 134,140 2.41 2.41 2.35 16,000 30,000 -0.1
26/04/2011
2.41
 58,370 2.48 2.51 2.41 0 0 0
25/04/2011
2.48
 71,530 2.38 2.48 2.38 0 0 0
22/04/2011
2.38
 46,410 2.44 2.54 2.38 0 0 0
21/04/2011
2.44
 35,890 2.54 2.54 2.44 0 0 0
20/04/2011
2.54
 36,610 2.57 2.60 2.51 140 0 0.0
19/04/2011
2.57
 69,610 2.66 2.66 2.57 7,850 0 0.1
18/04/2011
2.66
 9,434 2.75 2.78 2.63 0 0 0
15/04/2011
2.75
 22,260 2.75 2.81 2.69 0 0 0
14/04/2011
2.75
 31,110 2.72 2.75 2.69 0 0 0
13/04/2011
2.72
 28,050 2.75 2.87 2.72 0 0 0
08/04/2011
2.75
 120,550 2.81 2.81 2.75 9,990 63,450 -0.5
07/04/2011
2.81
 63,850 2.90 2.93 2.81 0 50,000 -0.5
06/04/2011
2.90
 44,290 2.87 2.93 2.84 0 0 0
05/04/2011
2.87
 12,120 2.90 2.90 2.84 0 0 0
04/04/2011
2.90
 38,770 2.93 2.93 2.87 24,380 0 0.2
01/04/2011
2.93
 41,870 2.87 2.93 2.84 0 0 0
31/03/2011
2.87
 29,010 2.87 2.93 2.84 100 0 0.0
30/03/2011
2.87
 58,130 2.87 2.87 2.81 2,870 0 0.0
29/03/2011
2.87
 95,860 2.96 3.03 2.87 0 0 0
28/03/2011
2.96
 40,190 2.99 2.99 2.93 0 0 0
25/03/2011
2.99
 51,590 2.99 3.06 2.93 0 0 0
24/03/2011
2.99
 136,650 3.06 3.06 2.96 0 0 0
23/03/2011
3.06
 30,230 2.99 3.06 2.96 0 0 0
22/03/2011
2.99
 39,710 3.06 3.12 2.96 0 0 0
21/03/2011
3.06
 66,800 3.12 3.18 3.06 0 0 0
18/03/2011
3.12
 146,230 2.99 3.12 2.99 0 0 0
17/03/2011
2.99
 101,320 2.99 3.06 2.99 0 0 0
16/03/2011: Cổ tức tiền mặt tỉ lệ: 7%
16/03/2011
2.99
 108,820 2.90 3.03 2.96 0 1,720 -0.0
15/03/2011
2.90
 98,700 2.85 2.90 2.79 0 0 0
14/03/2011
2.85
 160,100 2.99 2.99 2.85 0 0 0
11/03/2011
2.99
 235,960 2.85 2.99 2.96 0 0 0
10/03/2011
2.85
 95,490 2.73 2.85 2.76 0 0 0
09/03/2011
2.73
 102,840 2.82 2.85 2.70 0 0 0
08/03/2011
2.82
 106,940 2.85 2.87 2.82 0 0 0
07/03/2011
2.85
 46,340 2.85 2.96 2.79 0 0 0
04/03/2011
2.85
 115,050 2.79 2.87 2.73 0 0 0
03/03/2011
2.79
 179,290 2.93 2.93 2.79 0 0 0
02/03/2011
2.93
 262,930 3.07 3.07 2.93 0 0 0
01/03/2011
3.07
 90,540 2.93 3.07 2.93 0 0 0
28/02/2011
2.93
 95,490 2.99 3.02 2.93 0 30,000 -0.3
25/02/2011
2.99
 84,170 2.99 3.05 2.96 0 0 0
24/02/2011
2.99
 64,520 3.02 3.02 2.90 0 0 0
23/02/2011
3.02
 110,880 2.87 3.02 2.93 0 0 0
22/02/2011
2.87
 177,190 2.96 2.99 2.87 0 0 0
21/02/2011
2.96
 465,230 3.10 3.10 2.96 1,900 0 0.0
18/02/2011
3.10
 143,310 3.16 3.19 3.10 0 0 0
17/02/2011
3.16
 279,410 3.27 3.30 3.16 0 0 0
16/02/2011
3.27
 162,860 3.33 3.33 3.27 19,260 0 0.2
15/02/2011
3.33
 195,180 3.27 3.36 3.27 0 0 0
14/02/2011
3.27
 416,730 3.36 3.39 3.27 19,000 850 0.2
11/02/2011
3.36
 1,100,550 3.22 3.36 3.24 0 0 0
10/02/2011
3.22
 680,070 3.07 3.22 3.07 0 0 0
09/02/2011
3.07
 146,490 3.10 3.16 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |