CTCP Vận tải Xăng dầu Vipco (vip)

12.95
0
(0%)
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)
27/06/2007
14.31
 17,270 14.58 14.58 14.31 100 4,540 0
26/06/2007
14.58
 116,600 14.58 14.67 14.58 98,860 59,070 0
25/06/2007
14.58
 29,350 14.58 15.12 14.58 15,000 40 0
22/06/2007
14.58
 50,100 14.67 14.67 14.58 40,000 24,980 0
21/06/2007
14.67
 49,330 14.67 14.67 14.67 26,040 28,080 0
20/06/2007
14.67
 45,820 14.76 14.76 14.67 22,170 42,000 0
19/06/2007
14.76
 75,750 14.67 14.76 14.76 39,890 35,000 0
18/06/2007
14.67
 56,150 14.76 14.76 14.67 29,000 29,240 0
15/06/2007
14.76
 44,870 14.76 14.76 14.67 15,000 20,000 0
14/06/2007
14.76
 53,340 14.76 15.49 14.76 15,000 8,110 0
13/06/2007
14.76
 43,690 14.76 15.12 14.76 16,270 19,030 0
12/06/2007
14.76
 40,900 14.76 14.76 14.76 12,430 16,790 0
11/06/2007
14.76
 15,780 15.12 15.12 14.76 0 840 0
08/06/2007
15.12
 21,560 15.31 15.31 15.12 6,880 5,000 0
07/06/2007
15.31
 23,280 15.67 15.67 15.31 2,900 790 0
06/06/2007
15.67
 19,710 15.94 15.94 15.49 0 790 0
05/06/2007
15.94
 84,900 15.67 15.94 15.67 83,200 0 0
04/06/2007
15.67
 14,350 15.85 15.85 15.67 4,000 0 0
01/06/2007
15.85
 67,080 15.85 16.21 15.85 57,400 0 0
31/05/2007
15.85
 29,820 15.85 15.85 15.67 8,200 100 0
30/05/2007
15.85
 14,640 16.03 16.03 15.76 300 0 0
29/05/2007
16.03
 23,520 16.03 16.21 16.03 0 0 0
28/05/2007
16.03
 54,100 16.21 16.93 16.03 43,130 0 0
25/05/2007
16.21
 35,500 16.39 16.39 15.67 4,060 300 0
24/05/2007
16.39
 32,190 17.20 17.20 16.39 9,810 2,500 0
23/05/2007
17.20
 257,990 16.39 17.20 17.11 231,710 0 0
22/05/2007
16.39
 106,360 15.94 16.39 16.30 55,130 0 0
21/05/2007
15.94
 50,880 15.21 15.94 15.12 38,830 0 0
18/05/2007
15.21
 18,040 15.12 15.21 15.12 0 0 0
17/05/2007
15.12
 25,430 15.31 15.31 15.12 3,890 0 0
16/05/2007
15.31
 16,270 15.67 15.67 15.31 6,870 0 0
15/05/2007
15.67
 33,800 15.49 15.85 15.67 20,100 0 0
14/05/2007
15.49
 43,180 15.31 16.03 15.31 100 0 0
11/05/2007
15.31
 93,670 14.58 15.31 14.58 58,000 570 0
10/05/2007
14.58
 23,420 14.76 14.76 14.40 1,110 5,160 0
09/05/2007
14.76
 44,630 14.76 14.94 14.76 19,250 600 0
08/05/2007
14.76
 30,440 14.76 14.76 14.76 0 0 0
07/05/2007
14.76
 28,490 14.40 14.76 14.40 0 0 0
04/05/2007
14.40
 16,600 14.76 14.76 14.22 2,000 0 0
03/05/2007
14.76
 29,430 14.94 14.94 14.76 28,300 3,590 0
02/05/2007
14.94
 82,920 14.40 14.94 13.95 80,450 3,590 0
25/04/2007
14.40
 54,100 14.22 14.40 14.40 40,050 0 0
24/04/2007
14.22
 46,300 14.40 14.40 14.22 40,000 3,590 0
23/04/2007
14.40
 59,720 14.94 14.94 14.22 36,040 19,320 0
20/04/2007
14.94
 49,390 15.31 15.31 14.94 26,680 3,430 0
19/04/2007
15.31
 38,630 15.85 16.03 15.31 0 0 0
18/04/2007
15.85
 101,070 15.12 15.85 15.49 92,230 0 0
17/04/2007
15.12
 189,870 15.12 15.31 15.12 183,120 500 0
16/04/2007
15.12
 23,960 15.85 15.85 15.12 650 10 0
13/04/2007
15.85
 131,640 15.49 15.85 15.76 117,830 0 0
12/04/2007
15.49
 30,390 16.03 16.03 15.49 21,000 0 0
11/04/2007
16.03
 43,560 16.21 16.21 15.85 23,920 0 0
10/04/2007
16.21
 11,910 16.48 16.48 16.03 1,000 0 0
09/04/2007
16.48
 30,410 16.03 16.48 16.03 21,500 0 0
06/04/2007
16.03
 103,850 16.30 16.30 16.03 100,000 0 0
05/04/2007
16.30
 90,680 16.30 16.48 16.30 82,680 0 0
04/04/2007
16.30
 55,620 15.58 16.30 15.85 47,970 100 0
03/04/2007
15.58
 71,530 16.21 16.21 15.58 50,300 0 0
02/04/2007
16.21
 119,840 16.57 16.57 16.21 100,000 0 0
30/03/2007
16.57
 192,100 16.30 17.11 16.57 100,230 20,000 0
29/03/2007
16.30
 107,210 15.58 16.30 16.30 0 0 0
28/03/2007
15.58
 61,100 16.39 16.39 15.58 9,000 650 0
27/03/2007
16.39
 83,150 16.93 16.93 16.39 64,220 0 0
26/03/2007
16.93
 80,790 17.38 17.38 16.57 20,560 25,000 0
23/03/2007
17.38
 56,250 18.19 18.19 17.29 0 20,000 0
22/03/2007
18.19
 48,500 19.09 19.09 18.19 420 0 0
21/03/2007
19.09
 86,390 19.63 19.81 18.91 5,070 0 0
20/03/2007
19.63
 127,090 19.27 20.17 19.45 86,600 3,000 0
19/03/2007
19.27
 123,420 19.81 20.71 19.27 0 10,000 0
16/03/2007
19.81
 117,440 18.91 19.81 18.55 30,000 7,650 0
15/03/2007
18.91
 109,900 19.81 19.81 18.91 70,000 30,000 0
14/03/2007
19.81
 195,430 19.99 20.89 19.81 47,530 5,000 0
13/03/2007
19.99
 218,290 19.09 19.99 19.99 173,040 63,660 0
12/03/2007
19.09
 144,280 18.19 19.09 19.09 4,070 10,000 0
09/03/2007
18.19
 96,100 17.47 18.19 18.01 0 0 0
08/03/2007
17.47
 195,060 16.93 17.65 17.47 21,360 0 0
07/03/2007
16.93
 157,010 16.48 17.29 16.93 0 0 0
06/03/2007
16.48
 95,660 16.21 16.93 16.21 6,560 15,710 0
05/03/2007
16.21
 80,910 15.67 16.21 15.85 24,950 0 0
02/03/2007
15.67
 104,630 15.67 16.21 15.67 42,020 0 0
01/03/2007
15.67
 46,600 16.21 16.21 15.40 10,830 3,780 0
28/02/2007
16.21
 128,840 16.75 17.11 16.21 100,820 21,540 0
27/02/2007
16.75
 149,270 16.03 16.75 16.75 102,600 2,000 0
26/02/2007
16.03
 70,140 15.31 16.03 16.03 69,040 29,490 0
15/02/2007
15.31
 111,800 15.31 16.03 15.31 98,080 7,870 0
14/02/2007
15.31
 93,780 14.58 15.31 14.76 79,610 1,150 0
13/02/2007
14.58
 56,680 14.76 14.94 14.40 11,360 0 0
12/02/2007
14.76
 15,470 14.58 14.76 14.40 0 0 0
09/02/2007
14.58
 19,550 15.21 15.21 14.49 800 7,640 0
08/02/2007
15.21
 155,160 15.31 15.31 14.67 129,620 0 0
07/02/2007: Cổ tức tiền mặt tỉ lệ: 12%
07/02/2007
15.31
 87,390 15.09 15.31 14.58 71,460 0 0
06/02/2007
15.09
 104,880 15.09 15.09 15.00 68,110 0 0
05/02/2007
15.09
 86,310 15.09 15.27 15.09 3,730 0 0
02/02/2007
15.09
 52,970 14.73 15.09 15.09 0 0 0
01/02/2007
14.73
 91,030 15.09 15.80 14.73 26,150 0 0
31/01/2007
15.09
 73,870 14.38 15.09 15.09 60,700 300 0
30/01/2007
14.38
 5,350 13.76 14.38 14.38 0 0 0
29/01/2007
13.76
 59,750 13.14 13.76 13.67 28,200 0 0
26/01/2007: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
26/01/2007
13.14
 30,240 13.02 13.14 13.05 100 0 0
25/01/2007
13.02
 274,710 13.02 13.02 13.02 232,990 0 0

Chính sách bảo mật | Điều khoản sử dụng |