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)
13/09/2023
11.40
 726,900 11.54 11.73 11.35 0 3,300 -0.0
12/09/2023
11.54
 518,600 11.44 11.77 11.30 10,500 0 0.1
11/09/2023
11.44
 1,030,400 11.40 11.96 11.30 1,000 9,900 -0.1
08/09/2023
11.40
 874,000 11.21 11.63 11.07 0 800 -0.0
07/09/2023
11.21
 351,200 11.21 11.30 11.07 0 16,800 -0.2
06/09/2023
11.21
 302,100 11.26 11.30 11.07 0 4,300 -0.1
05/09/2023
11.26
 582,100 10.98 11.35 11.02 11,900 2,500 0.1
31/08/2023
10.98
 518,500 10.69 11.07 10.69 3,500 11,500 -0.1
30/08/2023
10.69
 246,400 10.74 10.74 10.60 2,500 2,300 0.0
29/08/2023
10.74
 300,700 10.74 10.88 10.65 0 0 0
28/08/2023
10.74
 317,400 10.74 10.74 10.60 800 7,400 -0.1
25/08/2023
10.74
 241,000 10.74 10.83 10.60 2,600 12,900 -0.1
24/08/2023
10.74
 193,900 10.69 10.74 10.51 0 6,200 -0.1
23/08/2023
10.69
 223,700 10.79 10.79 10.60 600 25,800 -0.3
22/08/2023
10.79
 384,800 10.65 10.79 10.41 25,400 30,700 -0.1
21/08/2023
10.65
 590,300 10.41 10.79 10.27 39,700 700 0.4
18/08/2023
10.41
 1,567,600 11.07 11.26 10.32 7,100 28,100 -0.3
17/08/2023
11.07
 1,354,000 11.49 11.59 10.88 1,000 28,900 -0.3
16/08/2023
11.49
 1,146,800 11.73 12.15 11.49 0 19,400 -0.2
15/08/2023
11.73
 580,000 11.63 11.73 11.44 800 13,600 -0.2
14/08/2023
11.63
 583,900 11.49 11.73 11.54 54,900 0 0.7
11/08/2023
11.49
 481,900 11.44 11.49 11.30 3,200 10,800 -0.1
10/08/2023
11.44
 604,800 11.44 11.68 11.35 1,800 0 0.0
09/08/2023
11.44
 840,200 11.59 11.63 11.35 28,800 0 0.4
08/08/2023
11.59
 648,800 11.63 11.73 11.54 6,900 0 0.1
07/08/2023
11.63
 828,900 11.82 11.82 11.49 15,500 0 0.2
04/08/2023
11.82
 951,200 11.49 11.91 11.35 32,700 5,700 0.3
03/08/2023
11.49
 807,400 11.44 11.68 11.26 24,200 0 0.3
02/08/2023
11.44
 742,500 11.26 11.49 11.12 59,000 13,100 0.6
01/08/2023
11.26
 971,500 11.44 11.59 11.26 13,700 800 0.2
31/07/2023
11.44
 1,029,700 11.59 11.63 11.30 700 11,800 -0.1
28/07/2023
11.59
 1,034,700 11.73 11.96 11.44 6,900 14,900 -0.1
27/07/2023
11.73
 2,862,400 10.98 11.73 10.98 50,000 0 0.6
26/07/2023
10.98
 612,000 11.21 11.21 10.83 26,100 0 0.3
25/07/2023
11.21
 591,800 11.12 11.30 11.07 700 0 0.0
24/07/2023
11.12
 933,100 11.02 11.12 10.88 49,600 0 0.6
21/07/2023
11.02
 1,179,900 11.16 11.30 10.83 50,000 0 0.6
20/07/2023
11.16
 869,100 11.30 11.30 11.02 50,000 1,300 0.6
19/07/2023
11.30
 2,468,200 10.74 11.49 10.88 51,900 0 0.6
18/07/2023
10.74
 382,300 10.79 10.83 10.65 54,000 0 0.6
17/07/2023
10.79
 689,000 10.74 10.83 10.65 54,900 0 0.6
14/07/2023
10.74
 605,100 10.69 10.83 10.60 113,100 14,900 1.1
13/07/2023
10.69
 365,000 10.79 10.88 10.65 12,000 12,000 -0.0
12/07/2023
10.79
 1,049,700 10.51 10.98 10.51 21,100 0 0.2
11/07/2023
10.51
 536,400 10.60 10.65 10.51 18,300 6,000 0.1
10/07/2023
10.60
 525,400 10.60 10.98 10.55 2,200 0 0.0
07/07/2023
10.60
 433,200 10.41 10.60 10.23 35,100 0 0.4
06/07/2023
10.41
 481,700 10.41 10.60 10.32 10,200 0 0.1
05/07/2023
10.41
 846,900 10.37 10.69 10.37 25,700 0 0.3
04/07/2023
10.37
 403,000 10.32 10.46 10.32 28,800 200 0.3
03/07/2023
10.32
 393,700 10.27 10.55 10.18 3,900 2,000 0.0
30/06/2023
10.27
 738,800 10.23 10.41 10.13 23,600 6,000 0.2
29/06/2023
10.23
 1,382,600 10.46 10.74 10.23 2,000 900 0.0
28/06/2023
10.46
 1,040,500 10.46 10.65 10.37 1,400 0 0.0
27/06/2023
10.46
 2,808,300 9.76 10.51 9.85 10,200 0 0.1
26/06/2023
9.76
 412,400 9.94 9.94 9.66 0 0 0
23/06/2023
9.94
 636,000 9.90 10.04 9.85 5,900 4,500 0.0
22/06/2023
9.90
 593,400 9.66 9.90 9.71 56,700 0 0.6
21/06/2023
9.66
 497,400 9.62 9.76 9.62 0 0 0
20/06/2023
9.62
 268,900 9.66 9.71 9.57 0 500 -0.0
19/06/2023
9.66
 304,500 9.66 9.71 9.57 50,000 6,100 0.5
16/06/2023
9.66
 448,800 9.80 9.90 9.66 50,000 27,200 0.2
15/06/2023
9.80
 446,400 9.57 9.80 9.43 94,000 3,100 0.9
14/06/2023
9.57
 613,900 9.76 9.90 9.57 50,000 32,800 0.2
13/06/2023
9.76
 435,800 9.85 10.04 9.76 0 19,900 -0.2
12/06/2023
9.85
 591,400 9.80 9.94 9.66 13,100 19,000 -0.1
09/06/2023
9.80
 723,700 9.94 9.99 9.71 2,100 100 0.0
08/06/2023
9.94
 989,300 10.08 10.27 9.94 222,100 0 2.4
07/06/2023
10.08
 771,800 10.13 10.27 10.04 140,300 200 1.5
06/06/2023
10.13
 671,500 10.23 10.32 10.04 27,000 100 0.3
05/06/2023
10.23
 2,060,200 9.99 10.51 10.04 7,800 100 0.1
02/06/2023
9.99
 1,271,900 9.76 9.99 9.76 289,900 8,700 3.0
01/06/2023
9.76
 786,400 9.80 10.04 9.66 2,300 18,600 -0.2
31/05/2023
9.80
 1,096,300 9.66 9.99 9.62 7,000 1,900 0.1
30/05/2023
9.66
 727,100 9.52 9.66 9.57 0 100 -0.0
29/05/2023
9.52
 473,300 9.34 9.57 9.34 11,100 500 0.1
26/05/2023
9.34
 465,800 9.35 9.38 9.34 0 28,100 -0.3
25/05/2023
9.35
 938,600 9.47 9.52 9.34 0 44,900 -0.4
24/05/2023
9.47
 734,800 9.66 9.66 9.43 0 12,500 -0.1
23/05/2023
9.66
 450,300 9.62 9.76 9.57 11,500 1,000 0.1
22/05/2023
9.62
 413,000 9.62 9.66 9.57 100 0 0.0
19/05/2023
9.62
 427,900 9.62 9.80 9.52 5,600 42,800 -0.4
18/05/2023
9.62
 525,800 9.57 9.66 9.52 0 100 -0.0
17/05/2023
9.57
 649,100 9.76 9.80 9.57 13,500 10,700 0.0
16/05/2023
9.76
 481,000 9.71 9.80 9.62 12,000 39,000 -0.3
15/05/2023
9.71
 1,442,100 10.08 10.13 9.66 0 111,300 -1.2
12/05/2023: Cổ tức tiền mặt tỉ lệ: 12%
12/05/2023
10.08
 1,596,700 10.08 10.46 10.04 259,000 34,000 2.4
11/05/2023
10.08
 746,600 10 10.08 10 123,100 100 1.5
10/05/2023
10
 889,000 10.13 10.21 10 52,400 0 0.6
09/05/2023
10.13
 737,900 10 10.25 10.08 1,600 1,300 0.0
08/05/2023
10
 965,500 9.87 10.13 9.92 68,300 5,200 0.7
05/05/2023
9.87
 549,100 9.87 10.04 9.83 0 33,900 -0.4
04/05/2023
9.87
 994,400 9.79 10 9.70 6,300 4,400 0.0
28/04/2023
9.79
 499,300 9.83 10 9.66 6,200 16,000 -0.1
27/04/2023
9.83
 925,000 9.54 9.83 9.54 308,700 0 3.6
26/04/2023
9.54
 493,800 9.70 9.70 9.41 20,000 10,900 0.1
25/04/2023
9.70
 649,300 9.54 9.96 9.54 900 8,100 -0.1
24/04/2023
9.54
 632,900 9.49 9.83 9.54 4,600 0 0.1
21/04/2023
9.49
 893,100 9.28 9.62 9.28 27,800 500 0.3
20/04/2023
9.28
 1,521,300 9.62 10 8.99 103,400 4,700 1.1

Chính sách bảo mật | Điều khoản sử dụng |