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)
30/08/2007
14.25
 122,010 13.61 14.25 14.16 0 71,310 0
29/08/2007
13.61
 5,890 13.89 13.89 13.61 0 0 0
28/08/2007
13.89
 211,000 13.70 13.98 13.70 199,900 145,000 0
27/08/2007
13.70
 28,010 13.80 13.98 13.61 15,000 3,040 0
24/08/2007
13.80
 188,230 13.25 13.80 13.07 180,100 105,000 0
23/08/2007
13.25
 24,680 13.25 13.43 13.25 130 8,390 0
22/08/2007
13.25
 7,140 13.25 13.61 13.25 20 490 0
21/08/2007
13.25
 12,030 13.25 13.43 13.25 6,000 8,960 0
20/08/2007
13.25
 14,300 13.43 13.43 13.07 100 5,270 0
17/08/2007: Cổ tức tiền mặt tỉ lệ: 6%
17/08/2007
13.43
 3,750 13.41 13.43 13.07 130 0 0
16/08/2007
13.41
 4,470 13.59 13.59 13.41 0 0 0
15/08/2007
13.59
 9,660 13.59 13.59 13.50 200 0 0
14/08/2007
13.59
 13,840 13.68 13.86 13.32 0 2,130 0
13/08/2007
13.68
 8,460 13.86 13.86 13.50 200 0 0
10/08/2007
13.86
 138,410 13.23 13.86 13.32 133,410 0 0
09/08/2007
13.23
 27,230 12.60 13.23 12.78 17,650 0 0
08/08/2007
12.60
 7,500 12.78 12.78 12.60 50 0 0
07/08/2007
12.78
 7,900 12.78 12.78 12.33 600 0 0
06/08/2007
12.78
 12,080 13.32 13.32 12.78 20 0 0
03/08/2007
13.32
 7,390 13.41 13.41 13.32 5,990 0 0
02/08/2007
13.41
 15,320 13.68 13.68 13.41 2,140 6,960 0
01/08/2007
13.68
 10,200 13.68 13.68 13.50 0 0 0
31/07/2007
13.68
 19,350 13.86 13.86 13.23 14,280 0 0
30/07/2007
13.86
 10,450 13.86 13.86 13.86 0 0 0
27/07/2007
13.86
 8,850 13.86 13.86 13.86 1,050 250 0
26/07/2007
13.86
 5,950 14.40 14.40 13.86 500 0 0
25/07/2007
14.40
 81,800 14.40 14.40 14.40 76,310 25,100 0
24/07/2007
14.40
 117,470 13.86 14.40 13.77 110,450 76,640 0
23/07/2007
13.86
 8,760 13.86 14.04 13.86 0 250 0
20/07/2007
13.86
 18,550 13.86 13.86 13.77 0 0 0
19/07/2007
13.86
 14,040 14.22 14.22 13.68 0 0 0
18/07/2007
14.22
 12,690 14.31 14.31 14.22 7,800 0 0
17/07/2007
14.31
 13,930 14.31 14.31 14.22 3,780 0 0
16/07/2007
14.31
 2,030 14.31 14.40 14.22 0 0 0
13/07/2007
14.31
 7,720 14.31 14.40 14.22 5,320 1,220 0
12/07/2007
14.31
 13,110 14.49 14.49 14.31 0 0 0
11/07/2007
14.49
 17,840 14.58 14.58 14.49 5,000 10,000 0
10/07/2007
14.58
 63,440 14.49 14.76 14.49 40,000 0 0
09/07/2007
14.49
 41,090 14.40 14.76 14.49 35,260 6,240 0
06/07/2007
14.40
 34,770 14.58 14.76 14.40 30,100 0 0
05/07/2007
14.58
 46,730 14.40 14.76 14.58 45,600 2,450 0
04/07/2007
14.40
 43,110 14.40 14.67 14.40 30,000 0 0
03/07/2007
14.40
 45,680 14.04 14.58 14.04 42,190 0 0
02/07/2007
14.04
 35,600 14.40 14.76 14.04 32,300 0 0
29/06/2007
14.40
 17,590 14.49 14.49 14.40 2,000 0 0
28/06/2007
14.49
 64,840 14.31 14.49 14.31 53,830 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |