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)
14/04/2009
3.59
 588,070 3.42 3.59 3.59 23,540 5,000 0
13/04/2009
3.42
 47,490 3.29 3.42 3.42 0 0 0
10/04/2009
3.29
 120,170 3.15 3.29 3.29 0 0 0
09/04/2009
3.15
 876,940 3.01 3.15 3.04 0 20,000 0
08/04/2009
3.01
 1,202,360 2.95 3.09 2.93 200 27,670 0
07/04/2009
2.95
 541,660 2.82 2.95 2.82 0 10,000 0
03/04/2009
2.82
 654,980 2.71 2.82 2.76 24,780 4,000 0
02/04/2009
2.71
 603,010 2.71 2.73 2.65 45,640 14,000 0
01/04/2009
2.71
 479,710 2.62 2.71 2.59 0 18,000 0
31/03/2009
2.62
 547,810 2.73 2.73 2.62 0 68,870 0
30/03/2009
2.73
 651,750 2.71 2.79 2.65 0 0 0
27/03/2009
2.71
 1,094,950 2.59 2.71 2.65 7,120 0 0
26/03/2009
2.59
 942,780 2.48 2.59 2.51 101,020 0 0
25/03/2009
2.48
 589,950 2.43 2.54 2.37 29,400 0 0
24/03/2009
2.43
 349,110 2.32 2.43 2.40 139,270 0 0
23/03/2009
2.32
 295,480 2.40 2.40 2.29 0 0 0
20/03/2009
2.40
 258,250 2.40 2.46 2.37 0 0 0
19/03/2009
2.40
 847,630 2.51 2.57 2.40 0 20,000 0
18/03/2009
2.51
 180,060 2.40 2.51 2.51 0 19,400 0
17/03/2009
2.40
 599,230 2.29 2.40 2.35 30,990 128,340 0
16/03/2009
2.29
 208,010 2.24 2.29 2.26 0 1,130 0
13/03/2009
2.24
 438,890 2.24 2.26 2.24 0 300,000 0
12/03/2009
2.24
 361,140 2.32 2.32 2.24 0 220,670 0
11/03/2009
2.32
 542,950 2.32 2.37 2.32 0 340,000 0
10/03/2009
2.32
 430,970 2.26 2.35 2.26 20,000 190,000 0
09/03/2009: Cổ tức tiền mặt tỉ lệ: 8%
09/03/2009
2.26
 386,010 2.21 2.32 2.24 0 160,000 0
06/03/2009
2.21
 189,580 2.23 2.26 2.18 0 65,000 0
05/03/2009
2.23
 227,960 2.26 2.31 2.23 0 99,630 0
04/03/2009
2.26
 440,870 2.18 2.28 2.21 0 30,000 0
03/03/2009
2.18
 180,820 2.08 2.18 2.01 0 4,880 0
02/03/2009
2.08
 64,510 2.08 2.11 2.03 0 0 0
27/02/2009
2.08
 105,740 2.11 2.13 2.06 0 1,850 0
26/02/2009
2.11
 142,100 2.13 2.16 2.03 0 4,540 0
25/02/2009
2.13
 184,340 2.03 2.13 2.06 0 0 0
24/02/2009
2.03
 188,810 2.11 2.11 2.01 0 0 0
23/02/2009
2.11
 130,970 2.21 2.21 2.11 600 2,700 0
20/02/2009
2.21
 100,850 2.18 2.21 2.13 0 0 0
19/02/2009
2.18
 120,660 2.18 2.26 2.16 0 0 0
18/02/2009
2.18
 143,870 2.23 2.23 2.13 0 0 0
17/02/2009
2.23
 201,010 2.31 2.31 2.21 0 0 0
16/02/2009
2.31
 148,150 2.41 2.41 2.31 0 0 0
13/02/2009
2.41
 62,160 2.41 2.46 2.38 1,000 0 0
12/02/2009
2.41
 133,680 2.43 2.46 2.41 0 60,000 0
11/02/2009
2.43
 91,300 2.48 2.48 2.43 1,000 0 0
10/02/2009
2.48
 99,900 2.53 2.53 2.46 500 0 0
09/02/2009
2.53
 59,970 2.53 2.56 2.51 0 0 0
06/02/2009
2.53
 167,300 2.43 2.53 2.43 0 0 0
05/02/2009
2.43
 169,010 2.51 2.51 2.38 3,610 0 0
04/02/2009
2.51
 100,900 2.51 2.56 2.48 1,070 0 0
03/02/2009
2.51
 140,360 2.51 2.53 2.48 21,630 2,690 0
02/02/2009
2.51
 148,760 2.61 2.61 2.51 3,000 5,150 0
23/01/2009
2.61
 134,630 2.58 2.64 2.58 0 75,650 0
22/01/2009
2.58
 151,100 2.58 2.64 2.58 500 113,000 0
21/01/2009
2.58
 208,040 2.61 2.61 2.56 500 123,380 0
20/01/2009
2.61
 106,690 2.64 2.64 2.58 2,870 0 0
19/01/2009
2.64
 109,220 2.66 2.66 2.64 0 800 0
16/01/2009
2.66
 109,220 2.64 2.69 2.64 7,160 0 0
15/01/2009
2.64
 97,170 2.69 2.69 2.64 1,000 0 0
14/01/2009
2.69
 142,430 2.66 2.76 2.66 4,000 0 0
13/01/2009
2.66
 226,080 2.76 2.76 2.64 0 0 0
12/01/2009
2.76
 265,660 2.84 2.84 2.71 0 4,000 0
09/01/2009
2.84
 216,640 2.84 2.89 2.79 0 10,000 0
08/01/2009
2.84
 606,640 2.81 2.91 2.76 0 0 0
07/01/2009
2.81
 213,720 2.69 2.81 2.81 0 0 0
06/01/2009
2.69
 400,790 2.56 2.69 2.56 0 47,860 0
05/01/2009
2.56
 165,960 2.56 2.58 2.53 12,280 100,000 0
02/01/2009
2.56
 70,830 2.53 2.58 2.53 2,710 0 0
31/12/2008
2.53
 241,960 2.58 2.58 2.53 3,140 125,000 0
30/12/2008
2.58
 310,990 2.58 2.61 2.56 35,380 100,100 0
29/12/2008
2.58
 118,500 2.61 2.61 2.56 2,640 0 0
26/12/2008
2.61
 40,490 2.58 2.61 2.56 0 0 0
25/12/2008
2.58
 129,040 2.61 2.64 2.58 0 19,320 0
24/12/2008
2.61
 147,520 2.58 2.64 2.53 3,420 23,060 0
23/12/2008
2.58
 134,610 2.66 2.66 2.58 5,780 28,050 0
22/12/2008
2.66
 240,470 2.66 2.71 2.61 0 104,600 0
19/12/2008
2.66
 367,450 2.64 2.71 2.61 4,000 96,330 0
18/12/2008
2.64
 144,410 2.66 2.69 2.58 0 22,650 0
17/12/2008
2.66
 229,000 2.53 2.66 2.53 0 30,000 0
16/12/2008
2.53
 306,420 2.66 2.66 2.53 0 0 0
15/12/2008
2.66
 354,430 2.53 2.66 2.58 0 120,000 0
12/12/2008
2.53
 636,010 2.43 2.53 2.51 18,470 461,780 0
11/12/2008
2.43
 136,370 2.43 2.46 2.41 0 30,000 0
10/12/2008
2.43
 114,010 2.53 2.53 2.41 200 0 0
09/12/2008
2.53
 162,230 2.48 2.53 2.48 21,010 1,800 0
08/12/2008
2.48
 155,610 2.58 2.58 2.46 0 0 0
05/12/2008
2.58
 83,470 2.61 2.61 2.56 0 0 0
04/12/2008
2.61
 343,710 2.56 2.69 2.56 0 200,590 0
03/12/2008
2.56
 222,040 2.58 2.61 2.53 2,000 95,400 0
02/12/2008
2.58
 236,820 2.71 2.71 2.58 0 90,000 0
01/12/2008
2.71
 198,780 2.76 2.76 2.66 0 80,000 0
28/11/2008
2.76
 478,290 2.64 2.76 2.66 0 394,660 0
27/11/2008
2.64
 277,300 2.76 2.76 2.64 0 115,200 0
26/11/2008
2.76
 260,730 2.86 2.86 2.76 26,110 137,460 0
25/11/2008
2.86
 384,000 2.86 2.91 2.84 149,690 302,450 0
24/11/2008
2.86
 201,320 2.96 2.99 2.84 0 116,000 0
21/11/2008
2.96
 242,390 2.96 3.01 2.91 0 150,500 0
20/11/2008
2.96
 231,650 3.06 3.06 2.96 0 73,000 0
19/11/2008
3.06
 248,140 3.04 3.11 3.04 0 149,030 0
18/11/2008
3.04
 270,530 3.11 3.11 3.04 0 136,670 0
17/11/2008
3.11
 221,900 3.16 3.16 3.09 0 175,740 0

Chính sách bảo mật | Điều khoản sử dụng |