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)
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
08/02/2011
3.10
 94,770 3.07 3.13 3.10 1,150 0 0.0
28/01/2011
3.07
 139,440 3.02 3.10 3.02 0 0 0
27/01/2011
3.02
 38,380 2.99 3.02 2.99 0 0 0
26/01/2011
2.99
 67,020 2.96 3.02 2.93 0 0 0
25/01/2011
2.96
 93,350 2.99 2.99 2.93 0 0 0
24/01/2011
2.99
 90,260 3.05 3.05 2.96 0 0 0
21/01/2011
3.05
 138,790 3.05 3.07 3.02 0 0 0
20/01/2011
3.05
 48,880 3.07 3.19 3.05 0 2,100 -0.0
19/01/2011
3.07
 145,100 3.10 3.19 3.02 0 0 0
18/01/2011
3.10
 212,540 3.19 3.19 3.07 1,620 0 0.0
17/01/2011
3.19
 260,720 3.05 3.19 3.16 0 600 -0.0
14/01/2011
3.05
 165,060 2.90 3.05 3.05 0 0 0
13/01/2011
2.90
 55,130 2.87 2.93 2.87 0 0 0
12/01/2011
2.87
 90,340 2.82 2.90 2.85 500 1,570 -0.0
11/01/2011
2.82
 72,100 2.87 2.87 2.82 100 0 0.0
10/01/2011
2.87
 156,970 2.99 2.99 2.87 0 23,670 -0.2
07/01/2011
2.99
 245,230 3.05 3.05 2.96 0 0 0
06/01/2011
3.05
 137,670 3.10 3.10 3.05 0 0 0
05/01/2011
3.10
 148,420 3.10 3.19 3.05 0 0 0
04/01/2011
3.10
 59,080 3.02 3.13 3.07 0 0 0
31/12/2010
3.02
 239,460 3.02 3.07 3.02 0 0 0
30/12/2010
3.02
 133,990 3.05 3.10 3.02 0 0 0
29/12/2010
3.05
 241,830 3.16 3.19 3.05 0 0 0
28/12/2010
3.16
 176,010 3.13 3.24 3.07 0 0 0
27/12/2010
3.13
 43,350 3.13 3.22 3.07 0 0 0
24/12/2010
3.13
 78,930 3.10 3.19 3.07 0 0 0
23/12/2010
3.10
 231,600 3.24 3.27 3.10 0 280 -0.0
22/12/2010
3.24
 1,157,910 3.13 3.27 3.13 78,550 55,200 0.3
21/12/2010
3.13
 135,990 3.13 3.24 3.02 8,190 2,390 0.1
20/12/2010
3.13
 176,580 3.16 3.27 3.13 0 0 0
17/12/2010
3.16
 403,050 3.02 3.16 3.02 0 0 0
16/12/2010
3.02
 443,360 3.16 3.16 3.02 0 26,800 -0.3
15/12/2010
3.16
 462,540 3.30 3.36 3.16 0 92,500 -1.1
14/12/2010
3.30
 629,110 3.47 3.53 3.30 0 173,340 -2.0
13/12/2010
3.47
 511,050 3.33 3.47 3.44 10,000 0 0.1
10/12/2010
3.33
 380,510 3.19 3.33 3.16 0 0 0
09/12/2010
3.19
 255,170 3.10 3.24 2.96 800 0 0.0
08/12/2010
3.10
 300,040 3.24 3.24 3.10 0 0 0
07/12/2010
3.24
 525,090 3.39 3.50 3.24 0 0 0
06/12/2010
3.39
 1,412,710 3.30 3.44 3.33 0 51,190 -0.6
03/12/2010
3.30
 295,000 3.16 3.30 3.27 100 100,000 -1.2
02/12/2010
3.16
 433,880 3.02 3.16 2.93 0 75,000 -0.8
01/12/2010
3.02
 840,830 2.87 3.02 2.79 0 150,070 -1.5
30/11/2010
2.87
 659,740 2.76 2.87 2.82 100 365,680 -3.7
29/11/2010
2.76
 438,630 2.70 2.76 2.59 0 300,000 -2.8
26/11/2010
2.70
 109,780 2.70 2.76 2.65 0 53,550 -0.5
25/11/2010
2.70
 426,990 2.62 2.73 2.59 0 339,080 -3.1
24/11/2010
2.62
 58,900 2.68 2.68 2.59 0 20,000 -0.2
23/11/2010
2.68
 60,990 2.65 2.68 2.59 100 18,920 -0.2
22/11/2010
2.65
 117,410 2.73 2.73 2.62 0 107,080 -1.0
19/11/2010
2.73
 77,410 2.76 2.76 2.70 0 140 -0.0
18/11/2010
2.76
 59,340 2.65 2.76 2.70 0 0 0
17/11/2010
2.65
 105,550 2.59 2.68 2.59 0 0 0
16/11/2010
2.59
 75,700 2.70 2.70 2.59 0 1,000 -0.0
15/11/2010
2.70
 391,450 2.68 2.79 2.62 0 135,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |