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)
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
26/04/2022
6.49
 315,100 6.30 6.49 5.94 23,900 1,200 0.2
25/04/2022
6.30
 299,500 6.77 7.01 6.30 13,200 5,900 0.1
22/04/2022
6.77
 289,300 6.74 7.17 6.73 9,500 16,500 -0.1
21/04/2022
6.74
 613,700 7.24 7.24 6.74 29,700 500 0.3
20/04/2022
7.24
 297,400 7.24 7.43 7.02 34,800 0 0.3
19/04/2022
7.24
 374,500 7.76 7.83 7.24 9,300 8,400 0.0
18/04/2022
7.76
 476,500 8.23 8.23 7.66 9,500 13,900 -0.0
15/04/2022
8.23
 175,800 8.12 8.35 8.08 1,500 5,200 0
14/04/2022
8.12
 225,000 8.35 8.47 8.12 0 4,300 -0.0
13/04/2022
8.35
 575,300 8.31 8.35 7.96 200 7,000 -0.1
12/04/2022
8.31
 721,500 8.91 8.91 8.31 0 29,100 -0.3
08/04/2022
8.91
 269,300 8.95 8.95 8.75 0 18,200 -0.2
07/04/2022
8.95
 508,400 9.11 9.11 8.71 100 65,400 -0.7
06/04/2022
9.11
 482,400 9.18 9.26 8.99 6,000 17,000 -0.1
05/04/2022
9.18
 322,700 9.15 9.26 9.11 11,800 0 0.1
04/04/2022
9.15
 280,700 9.15 9.26 9.07 200 4,800 -0.1
01/04/2022
9.15
 682,500 9.18 9.18 8.87 25,100 1,700 0.3
31/03/2022
9.18
 537,200 9.18 9.30 8.87 3,800 4,600 -0.0
30/03/2022
9.18
 523,200 9.46 9.54 8.87 14,400 17,400 -0.0
29/03/2022
9.46
 677,600 9.15 9.58 9.15 78,000 5,000 0.9
28/03/2022
9.15
 940,200 9.74 9.78 9.15 13,100 34,800 -0.3
25/03/2022
9.74
 836,600 9.82 9.90 9.58 30,000 800 0.4
24/03/2022
9.82
 1,092,600 9.66 10.02 9.66 3,300 66,400 -0.8
23/03/2022
9.66
 767,900 9.70 9.78 9.50 49,200 0 0.6
22/03/2022
9.70
 816,600 9.58 9.82 9.50 23,500 0 0.3
21/03/2022
9.58
 813,100 9.58 9.62 9.42 28,300 0 0.3
18/03/2022
9.58
 433,300 9.58 9.82 9.54 21,400 600 0.3
17/03/2022
9.58
 420,400 9.66 9.74 9.50 5,000 0 0.1
16/03/2022
9.66
 676,700 9.46 9.86 9.46 5,600 15,200 -0.1
15/03/2022
9.46
 718,200 9.46 9.70 9.11 8,800 2,000 0.1
14/03/2022
9.46
 1,701,800 10.13 10.13 9.46 0 12,100 -0.1
11/03/2022
10.13
 1,638,500 10.17 10.41 9.98 43,500 17,500 0.3
10/03/2022
10.17
 1,572,700 10.21 10.69 9.86 3,800 13,500 -0.1
09/03/2022
10.21
 2,109,900 9.58 10.21 9.30 12,600 2,500 0.1
08/03/2022
9.58
 1,973,700 10.29 10.29 9.58 6,500 0 0.1
07/03/2022
10.29
 1,540,100 9.98 10.41 10.06 8,900 2,300 0.1
04/03/2022
9.98
 1,779,500 10.21 10.57 9.94 300 25,200 -0.3
03/03/2022
10.21
 2,669,500 9.58 10.21 9.58 500 3,200 -0.0
02/03/2022
9.58
 1,947,400 9.38 9.74 9.46 1,100 25,700 -0.3
01/03/2022
9.38
 2,034,300 8.99 9.58 8.95 5,600 7,100 -0.0
28/02/2022
8.99
 390,300 8.99 9.07 8.79 2,000 800 0.0
25/02/2022
8.99
 591,800 9.03 9.11 8.95 0 10,400 -0.1
24/02/2022
9.03
 1,223,600 8.87 9.30 8.79 2,000 21,400 -0.2
23/02/2022
8.87
 877,200 8.67 9.11 8.67 3,400 1,600 0.0
22/02/2022
8.67
 286,200 8.83 8.83 8.31 3,600 1,200 0.0
21/02/2022
8.83
 443,700 8.59 8.87 8.63 17,100 600 0.2
18/02/2022
8.59
 214,600 8.59 8.75 8.47 9,100 0 0.1
17/02/2022
8.59
 350,200 8.67 8.67 8.47 22,100 0 0.2
16/02/2022
8.67
 266,400 8.67 8.71 8.47 5,000 1,000 0.0
15/02/2022
8.67
 356,500 8.87 8.99 8.55 0 10,100 -0.1
14/02/2022
8.87
 1,012,500 8.31 8.87 8.35 5,400 0 0.1
11/02/2022
8.31
 303,400 8.23 8.31 8.12 107,600 100 1.1
10/02/2022
8.23
 253,600 8.23 8.39 8.16 20,600 0 0.2
09/02/2022
8.23
 163,000 8.16 8.27 8.04 12,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |