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)
22/01/2008
9.86
 85,620 10.36 10.36 9.84 0 53,390 0
21/01/2008
10.36
 36,490 10.73 10.73 10.28 0 12,240 0
18/01/2008
10.73
 25,160 10.41 10.73 10.31 0 0 0
17/01/2008
10.41
 84,160 10.41 10.93 10.23 0 0 0
16/01/2008
10.41
 33,940 9.91 10.41 10.11 0 0 0
15/01/2008
9.91
 17,990 10.43 10.43 9.91 100 0 0
14/01/2008
10.43
 29,370 10.97 10.97 10.43 0 0 0
11/01/2008
10.97
 75,950 10.90 11.22 10.93 80 43,110 0
10/01/2008
10.90
 43,390 11.47 11.47 10.90 0 0 0
09/01/2008
11.47
 30,710 11.64 11.84 11.47 1,000 0 0
08/01/2008
11.64
 28,030 11.84 12.21 11.64 0 4,740 0
07/01/2008
11.84
 22,810 12.45 12.45 11.84 190 6,840 0
04/01/2008
12.45
 49,470 12.70 12.82 12.33 0 40 0
03/01/2008
12.70
 34,740 13.07 13.07 12.70 0 18,040 0
02/01/2008
13.07
 24,980 13.32 13.32 13.07 0 1,980 0
28/12/2007
13.32
 31,280 13.19 13.32 12.95 0 0 0
27/12/2007
13.19
 46,170 13.19 13.32 13.07 0 0 0
26/12/2007
13.19
 36,890 13.56 13.56 13.07 290 0 0
25/12/2007
13.56
 24,460 13.93 13.93 13.44 0 0 0
24/12/2007
13.93
 13,190 14.18 14.18 13.93 0 0 0
21/12/2007
14.18
 12,660 14.55 14.55 14.18 3,440 5,820 0
20/12/2007
14.55
 13,150 14.55 14.80 14.55 100 3,110 0
19/12/2007
14.55
 39,310 14.06 14.67 14.06 2,070 26,140 0
18/12/2007
14.06
 5,000 14.06 14.06 13.69 2,220 0 0
17/12/2007
14.06
 5,120 14.43 14.43 14.06 30 0 0
14/12/2007
14.43
 7,640 14.80 14.80 14.43 400 0 0
13/12/2007
14.80
 23,600 14.80 14.92 14.55 16,490 12,080 0
12/12/2007
14.80
 11,920 14.67 14.80 14.55 0 4,380 0
11/12/2007
14.67
 19,540 15.04 15.04 14.55 600 0 0
10/12/2007
15.04
 15,290 15.29 15.29 15.04 0 0 0
07/12/2007
15.29
 25,850 15.29 15.54 15.29 5,000 16,000 0
06/12/2007
15.29
 40,560 15.66 15.66 15.29 18,040 33,000 0
05/12/2007
15.66
 42,440 15.66 15.66 15.54 32,090 6,550 0
04/12/2007
15.66
 26,280 15.66 15.78 15.66 5,320 10,000 0
03/12/2007
15.66
 19,850 15.66 15.78 15.54 5,320 0 0
30/11/2007
15.66
 22,180 15.54 15.78 15.54 7,650 0 0
29/11/2007
15.54
 18,560 15.78 15.78 15.54 0 0 0
28/11/2007
15.78
 7,830 15.91 15.91 15.66 300 0 0
27/11/2007
15.91
 50,480 15.66 16.03 15.78 44,000 22,260 0
26/11/2007
15.66
 81,430 15.54 15.66 15.54 48,700 60,000 0
23/11/2007
15.54
 20,600 15.54 16.03 15.54 12,530 5,990 0
22/11/2007
15.54
 35,580 15.17 15.78 15.54 17,540 8,390 0
21/11/2007
15.17
 43,300 15.54 15.54 14.92 8,840 25,530 0
20/11/2007
15.54
 26,570 15.66 15.66 15.41 1,200 14,960 0
19/11/2007
15.66
 12,350 15.91 15.91 15.66 200 0 0
16/11/2007
15.91
 22,050 16.15 16.15 15.78 100 0 0
15/11/2007
16.15
 160,160 16.15 16.15 15.78 147,880 115,000 0
14/11/2007
16.15
 49,950 16.15 16.28 16.03 0 35,310 0
13/11/2007
16.15
 152,910 16.15 16.15 16.03 145,120 200 0
12/11/2007
16.15
 101,630 16.03 16.28 16.03 96,570 77,000 0
09/11/2007
16.03
 139,880 16.15 16.15 15.78 124,850 105,000 0
08/11/2007
16.15
 34,200 16.15 16.28 16.03 0 16,820 0
07/11/2007
16.15
 61,140 16.03 16.52 16.03 23,770 44,010 0
06/11/2007
16.03
 22,940 16.52 16.52 15.78 1,000 0 0
05/11/2007
16.52
 56,440 16.65 17.02 16.52 33,310 720 0
02/11/2007
16.65
 51,220 16.89 16.89 16.65 1,550 8,360 0
01/11/2007
16.89
 25,650 16.77 16.89 16.65 200 0 0
31/10/2007
16.77
 65,760 17.14 17.14 16.77 12,400 0 0
30/10/2007
17.14
 72,320 17.51 17.51 17.02 34,220 15,720 0
29/10/2007
17.51
 48,050 18.00 18.00 17.39 730 0 0
26/10/2007
18.00
 231,340 17.63 18.00 17.76 201,200 1,100 0
25/10/2007
17.63
 81,140 18.00 18.00 17.63 1,250 0 0
24/10/2007
18.00
 220,320 17.26 18.00 17.26 146,910 0 0
23/10/2007
17.26
 51,430 17.51 17.51 17.26 200 0 0
22/10/2007
17.51
 167,050 17.14 17.76 17.26 0 3,000 0
19/10/2007
17.14
 99,360 16.40 17.14 16.40 1,100 39,130 0
18/10/2007
16.40
 167,310 17.26 17.26 16.40 400 91,750 0
17/10/2007
17.26
 122,100 17.26 17.51 17.26 0 0 0
16/10/2007
17.26
 117,970 17.51 17.51 17.26 500 0 0
15/10/2007
17.51
 202,420 18.00 18.00 17.26 23,700 0 0
12/10/2007
18.00
 288,450 18.50 18.50 17.88 11,720 0 0
11/10/2007
18.50
 35,680 17.63 18.50 18.50 0 0 0
10/10/2007: Quyền mua cổ phiếu: 50/21 Giá: 10 (Volume + 42%, Ratio=0.42)
10/10/2007
17.63
 39,920 16.88 17.63 17.63 0 18,090 0
09/10/2007
16.88
 591,860 16.16 16.88 16.16 142,750 106,080 0
08/10/2007
16.16
 321,240 15.43 16.16 15.43 130,340 1,000 0
05/10/2007
15.43
 131,000 15.43 15.61 15.34 0 0 0
04/10/2007
15.43
 178,710 15.61 15.61 15.25 100 710 0
03/10/2007
15.61
 117,490 15.61 15.79 15.52 0 0 0
02/10/2007
15.61
 75,310 15.79 15.97 15.43 0 0 0
01/10/2007
15.79
 145,600 15.61 15.97 15.61 34,290 12,470 0
28/09/2007
15.61
 306,070 14.88 15.61 14.98 6,430 100,000 0
27/09/2007
14.88
 117,820 14.79 14.98 14.79 0 20,000 0
26/09/2007
14.79
 183,060 14.70 15.43 14.25 20,170 15,650 0
25/09/2007
14.70
 211,130 14.07 14.70 14.43 0 26,290 0
24/09/2007
14.07
 79,580 13.89 14.07 13.89 0 15,100 0
21/09/2007
13.89
 64,990 13.98 14.07 13.89 16,470 9,490 0
20/09/2007
13.98
 68,550 13.80 13.98 13.80 24,470 18,090 0
19/09/2007
13.80
 57,880 13.80 13.80 13.70 0 30,000 0
18/09/2007
13.80
 19,100 13.98 13.98 13.80 100 0 0
17/09/2007
13.98
 61,580 13.89 14.16 13.98 0 950 0
14/09/2007
13.89
 46,340 13.52 13.98 13.70 0 0 0
13/09/2007
13.52
 16,620 13.52 13.52 13.43 0 0 0
12/09/2007
13.52
 21,070 13.61 13.61 13.52 0 0 0
11/09/2007
13.61
 21,880 13.80 13.80 13.61 0 0 0
10/09/2007
13.80
 19,200 13.70 13.80 13.61 0 0 0
07/09/2007
13.70
 29,160 13.89 13.89 13.70 0 0 0
06/09/2007
13.89
 10,770 13.98 13.98 13.89 0 0 0
05/09/2007
13.98
 14,030 14.16 14.16 13.89 0 0 0
04/09/2007
14.16
 123,050 13.61 14.25 13.61 100,000 57,570 0
31/08/2007
13.61
 131,540 14.25 14.25 13.61 0 110,460 0

Chính sách bảo mật | Điều khoản sử dụng |