CTCP Vận tải Xăng dầu Vipco (vip)

13
0.05
(0.39%)
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)
19/09/2022
5.82
 256,500 5.94 5.94 5.79 7,100 1,100 0.0
16/09/2022
5.94
 80,500 5.95 5.99 5.92 0 0 0.0
15/09/2022
5.95
 98,400 5.83 6.03 5.91 0 0 0.0
14/09/2022
5.83
 119,700 5.92 5.92 5.74 6,100 0 0.0
13/09/2022
5.92
 131,000 5.86 6.04 5.87 1,100 0 0.0
12/09/2022
5.86
 220,600 6.06 6.16 5.86 5,000 72 -0.1
09/09/2022
6.06
 413,200 6.33 6.50 5.91 0 15,800 -0.1
08/09/2022
6.33
 646,700 6.36 6.60 6.20 10,000 900 0.1
07/09/2022
6.36
 1,196,800 5.95 6.36 5.95 0 89,100 -0.7
06/09/2022
5.95
 253,000 5.87 5.95 5.71 0 66,300 -0.5
05/09/2022
5.87
 161,900 5.92 5.93 5.87 5,100 43,500 -0.3
31/08/2022
5.92
 56,700 5.99 5.99 5.86 10,200 0 0.1
30/08/2022
5.99
 125,100 5.99 6.07 5.86 7,400 0 0.1
29/08/2022
5.99
 330,500 5.99 5.99 5.74 19,500 0 0.1
26/08/2022
5.99
 247,200 6.12 6.12 5.91 22,400 0 0.2
25/08/2022
6.12
 321,200 5.99 6.19 5.97 29,600 0 0.2
24/08/2022
5.99
 439,900 5.77 6.04 5.79 0 0 -0.1
23/08/2022
5.77
 366,100 5.63 5.87 5.62 0 0 -0.1
22/08/2022
5.63
 140,600 5.61 5.63 5.50 0 0 -0.1
19/08/2022
5.61
 87,300 5.66 5.68 5.61 0 0 -0.1
18/08/2022
5.66
 152,800 5.65 5.71 5.65 0 0 -0.1
17/08/2022
5.65
 100,700 5.68 5.74 5.65 0 0 -0.1
16/08/2022
5.68
 118,900 5.66 5.78 5.65 0 10,500 -0.1
15/08/2022
5.66
 149,500 5.70 5.74 5.50 0 5,400 -0.0
12/08/2022
5.70
 124,700 5.73 5.73 5.63 0 10,400 -0.1
11/08/2022
5.73
 255,700 5.75 5.98 5.70 9,100 5,400 0.0
10/08/2022
5.75
 148,700 5.75 5.79 5.70 13,800 4,000 0.1
09/08/2022
5.75
 217,000 5.72 5.76 5.70 0 3,500 -0.0
08/08/2022
5.72
 190,200 5.70 5.75 5.65 23,200 3,000 0.1
05/08/2022
5.70
 150,900 5.73 5.73 5.59 0 2,800 -0.0
04/08/2022
5.73
 203,300 5.59 5.81 5.61 300 2,700 -0.0
03/08/2022
5.59
 365,900 5.44 5.74 5.45 0 8,000 -0.1
02/08/2022
5.44
 399,500 5.37 5.49 5.36 51,000 2,300 0.3
01/08/2022
5.37
 137,700 5.36 5.45 5.29 27,000 2,000 0.2
29/07/2022
5.36
 72,400 5.33 5.40 5.27 0 2,000 -0.0
28/07/2022
5.33
 62,100 5.27 5.46 5.24 0 1,900 -0.0
27/07/2022
5.27
 89,600 5.27 5.37 5.20 0 1,800 -0.0
26/07/2022
5.27
 100,600 5.40 5.44 5.27 0 1,900 -0.0
25/07/2022
5.40
 33,200 5.49 5.53 5.32 0 2,400 -0.0
22/07/2022
5.49
 74,800 5.51 5.53 5.44 9,200 400 -0.0
21/07/2022
5.51
 97,600 5.54 5.64 5.49 0 2,100 -0.0
20/07/2022
5.54
 153,200 5.48 5.61 5.49 0 2,000 -0.0
19/07/2022
5.48
 113,200 5.42 5.56 5.42 0 7,600 -0.0
18/07/2022
5.42
 109,100 5.41 5.44 5.38 0 2,200 -0.0
15/07/2022
5.41
 119,900 5.34 5.44 5.36 0 1,900 -0.0
14/07/2022
5.34
 70,200 5.32 5.40 5.32 0 2,300 -0.0
13/07/2022
5.32
 144,000 5.24 5.32 5.24 0 2,300 -0.0
12/07/2022
5.24
 51,700 5.16 5.32 5.16 0 2,300 -0.0
11/07/2022
5.16
 70,000 5.23 5.32 5.16 0 2,400 -0.0
08/07/2022
5.23
 87,000 5.18 5.40 5.16 0 27,700 -0.0
07/07/2022
5.18
 128,200 5.19 5.30 5.07 0 2,600 -0.0
06/07/2022
5.19
 125,800 5.35 5.49 5.19 0 2,600 -0.0
05/07/2022
5.35
 79,200 5.41 5.49 5.34 0 8,200 -0.1
04/07/2022
5.41
 96,400 5.36 5.43 5.36 0 1,800 -0.0
01/07/2022
5.36
 124,400 5.41 5.41 5.23 2,800 10,000 -0.0
30/06/2022
5.41
 65,000 5.55 5.57 5.41 2,000 3,800 -0.0
29/06/2022
5.55
 77,700 5.56 5.69 5.52 600 1,500 -0.0
28/06/2022
5.56
 115,100 5.57 5.65 5.52 500 0 0.0
27/06/2022
5.57
 123,800 5.26 5.57 5.30 9,000 0 0.1
24/06/2022
5.26
 135,900 5.23 5.40 5.26 4,500 100 0.0
23/06/2022
5.23
 137,100 5.09 5.23 5.06 9,200 400 0.1
22/06/2022
5.09
 138,500 5.06 5.22 4.90 0 4,400 -0.0
21/06/2022
5.06
 230,100 5.27 5.27 5.02 800 5,800 -0.0
20/06/2022
5.27
 130,600 5.44 5.56 5.15 3,700 13,800 -0.1
17/06/2022
5.44
 233,100 5.62 5.62 5.33 500 10,500 -0.1
16/06/2022
5.62
 175,100 5.46 5.70 5.57 300 3,900 -0.0
15/06/2022
5.46
 239,800 5.74 5.90 5.46 2,400 20,000 -0.1
14/06/2022
5.74
 187,100 5.91 5.99 5.65 400 15,800 -0.1
13/06/2022
5.91
 313,200 6.33 6.33 5.91 6,000 13,800 -0.1
10/06/2022
6.33
 153,200 6.42 6.51 6.24 1,800 4,400 -0.0
09/06/2022
6.42
 138,200 6.42 6.54 6.33 4,300 2,200 0.0
08/06/2022
6.42
 211,600 6.25 6.49 6.33 11,300 0 0.1
07/06/2022
6.25
 282,500 6.34 6.34 6.03 0 0 0
06/06/2022
6.34
 97,500 6.33 6.57 6.33 3,400 5,300 -0.0
03/06/2022
6.33
 170,200 6.33 6.41 6.24 6,000 2,000 0.0
02/06/2022
6.33
 185,300 6.51 6.54 6.33 6,500 10,600 -0.0
01/06/2022
6.51
 103,300 6.59 6.67 6.51 2,400 4,900 -0.0
31/05/2022
6.59
 325,300 6.53 6.74 6.43 9,900 3,900 0.0
30/05/2022
6.53
 301,000 6.52 6.62 6.41 3,500 1,300 0.0
27/05/2022
6.52
 114,600 6.53 6.88 6.52 3,500 5,400 -0.0
26/05/2022
6.53
 275,200 6.41 6.58 6.41 5,200 900 0.0
25/05/2022
6.41
 189,700 6.13 6.41 6.09 6,300 100 0.0
24/05/2022
6.13
 100,700 6.14 6.31 6.08 800 3,000 -0.0
23/05/2022
6.14
 123,600 6.24 6.41 6.12 700 5,300 -0.0
20/05/2022
6.24
 154,100 6.24 6.48 6.21 4,700 3,900 0.0
19/05/2022
6.24
 114,700 6.33 6.33 6.08 6,000 3,200 0.0
18/05/2022
6.33
 168,300 6.16 6.41 6.16 14,000 1,300 0.1
17/05/2022
6.16
 159,600 5.91 6.28 5.90 3,100 5,600 -0.0
16/05/2022
5.91
 136,600 5.85 6.19 5.86 3,000 17,200 -0.1
13/05/2022
5.85
 338,700 6.29 6.66 5.85 600 18,600 -0.1
12/05/2022
6.29
 157,500 6.62 6.62 6.26 0 19,700 -0.2
11/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2022
6.62
 139,400 6.41 6.71 6.41 0 27,700 -0.2
10/05/2022
6.41
 188,000 6.34 6.49 6.02 5,100 16,900 -0.1
09/05/2022
6.34
 358,500 6.82 6.89 6.34 1,900 12,000 -0.1
06/05/2022
6.82
 217,500 7.00 7.00 6.73 2,900 3,900 -0.0
05/05/2022
7.00
 495,700 6.83 7.06 6.89 4,700 6,100 -0.0
04/05/2022
6.83
 322,600 6.95 6.95 6.70 10,000 13,000 -0.0
29/04/2022
6.95
 228,200 6.90 6.96 6.86 10,400 3,200 0.1
28/04/2022
6.90
 303,200 6.65 7.09 6.73 8,500 7,900 0.0
27/04/2022
6.65
 330,200 6.49 6.65 6.41 10,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |