CTCP Vận tải Xăng dầu Vipco (vip)

12.90
-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)
26/11/2021
8.87
 706,400 8.99 8.99 8.75 500 19,800 -0.2
25/11/2021
8.99
 570,200 8.91 9.18 8.63 30,200 10,700 0.2
24/11/2021
8.91
 746,700 9.18 9.26 8.87 300 95,600 -1.1
23/11/2021
9.18
 545,900 8.87 9.22 8.39 14,500 200 0.2
22/11/2021
8.87
 1,697,800 9.50 9.58 8.87 2,400 76,300 -0.9
19/11/2021
9.50
 2,275,700 9.98 10.10 9.30 6,600 88,900 -1.0
18/11/2021
9.98
 1,706,000 9.98 10.21 9.70 0 55,100 -0.7
17/11/2021
9.98
 920,800 10.13 10.21 9.98 0 98,400 -1.2
16/11/2021
10.13
 2,607,700 9.74 10.25 9.58 20,100 9,100 0.1
15/11/2021
9.74
 1,786,600 9.86 9.86 9.62 10,900 2,300 0.1
12/11/2021
9.86
 1,017,900 9.90 10.10 9.70 18,400 81,200 -0.8
11/11/2021
9.90
 1,617,900 9.94 10.25 9.86 13,500 106,100 -1.2
10/11/2021
9.94
 2,330,000 9.58 9.94 9.50 61,300 142,600 -1.0
09/11/2021
9.58
 1,815,900 9.54 9.74 9.46 56,900 5,700 0.6
08/11/2021
9.54
 1,011,900 9.66 9.90 9.46 1,600 33,400 -0.4
05/11/2021
9.66
 1,028,400 9.30 9.74 9.18 75,100 1,000 0.9
04/11/2021
9.30
 1,437,200 9.42 9.50 9.22 38,600 3,200 0.4
03/11/2021
9.42
 1,845,100 9.90 10.06 9.42 50,800 45,000 0.1
02/11/2021
9.90
 1,757,300 9.98 10.25 9.78 66,300 100,000 -0.4
01/11/2021
9.98
 2,087,900 10.29 10.29 9.90 1,100 122,700 -1.5
29/10/2021
10.29
 1,656,300 10.45 10.61 10.21 6,300 10,200 -0.1
28/10/2021
10.45
 2,447,200 10.37 10.69 9.98 37,600 12,700 0.3
27/10/2021
10.37
 1,522,900 10.41 10.73 10.25 20,600 20,600 -0.0
26/10/2021
10.41
 2,063,000 10.77 10.81 10.21 26,400 33,400 -0.1
25/10/2021
10.77
 1,103,100 11.20 11.20 10.69 1,300 30,300 -0.4
22/10/2021
11.20
 1,901,500 10.73 11.36 10.45 30,800 38,700 -0.1
21/10/2021
10.73
 893,300 10.73 11.01 10.45 8,300 67,000 -0.8
20/10/2021
10.73
 3,438,800 10.06 10.73 9.90 53,800 6,000 0.6
19/10/2021
10.06
 950,100 10.10 10.25 9.74 35,600 0 0.5
18/10/2021
10.10
 1,575,200 10.41 10.49 10.06 3,200 6,900 -0.0
15/10/2021
10.41
 1,555,900 10.57 10.93 10.17 30,000 81,600 -0.7
14/10/2021
10.57
 3,169,200 9.90 10.57 9.82 22,900 18,900 0.1
13/10/2021
9.90
 2,595,700 9.58 10.02 9.74 57,700 12,000 0.6
12/10/2021
9.58
 2,549,400 9.34 9.66 9.22 13,400 96,100 -1.0
11/10/2021
9.34
 938,000 9.50 9.62 9.26 12,900 42,300 -0.2
08/10/2021
9.50
 2,365,900 9.50 9.82 9.38 300 39,200 -0.5
07/10/2021
9.50
 2,036,700 9.22 9.74 8.95 86,000 30,100 0.7
06/10/2021
9.22
 1,230,700 9.38 9.38 8.95 68,400 21,400 0.5
05/10/2021
9.38
 1,661,000 9.38 9.78 9.11 5,300 126,300 -1.4
04/10/2021
9.38
 903,700 8.79 9.38 8.95 27,200 0 0.3
01/10/2021
8.79
 1,402,000 9.11 9.18 8.79 68,508 81,808 -0.1
30/09/2021
9.11
 1,204,100 9.07 9.22 8.95 7,700 75,300 -0.8
29/09/2021
9.07
 595,600 9.03 9.11 8.75 21,600 3,500 0.2
28/09/2021
9.03
 1,556,900 8.55 9.07 8.16 123,700 4,900 1.3
27/09/2021
8.55
 2,324,500 9.03 9.30 8.55 80,200 1,000 0.9
24/09/2021
9.03
 2,374,000 9.42 9.82 8.87 204,400 1,200 2.3
23/09/2021
9.42
 3,363,300 10.10 10.17 9.42 27,100 11,100 0.2
22/09/2021
10.10
 1,699,600 10.13 10.57 9.98 13,000 64,100 -0.7
21/09/2021
10.13
 3,310,300 9.50 10.13 9.11 69,700 0 0.8
20/09/2021
9.50
 3,569,200 9.62 10.29 9.34 73,500 35,300 0.5
17/09/2021
9.62
 2,842,200 9.03 9.62 9.26 129,600 13,500 1.4
16/09/2021
9.03
 3,125,500 8.47 9.03 8.55 3,000 60,600 -0.6
15/09/2021
8.47
 2,735,200 7.92 8.47 7.69 43,400 2,800 0.4
14/09/2021
7.92
 3,493,400 8.16 8.55 7.88 16,200 116,200 -1.0
13/09/2021
8.16
 1,670,700 7.62 8.16 7.92 0 8,000 -0.1
10/09/2021
7.62
 4,614,600 7.13 7.62 7.28 6,300 18,800 -0.1
09/09/2021
7.13
 1,021,200 6.94 7.20 6.81 31,300 1,200 0.3
08/09/2021
6.94
 1,133,300 7.05 7.13 6.70 20,800 8,100 0.1
07/09/2021
7.05
 2,117,500 7.03 7.46 7.03 400 113,000 -1.0
06/09/2021
7.03
 2,301,400 6.57 7.03 6.66 41,900 0 0.4
01/09/2021
6.57
 485,200 6.49 6.63 6.45 20,000 0 0.2
31/08/2021
6.49
 538,400 6.60 6.65 6.49 6,200 10,000 -0.0
30/08/2021
6.60
 648,800 6.51 6.69 6.53 23,500 0 0.2
27/08/2021
6.51
 370,600 6.48 6.61 6.37 40,300 4,900 0.3
26/08/2021
6.48
 635,100 6.26 6.57 6.26 55,000 6,800 0.4
25/08/2021
6.26
 621,300 6.33 6.33 6.11 18,100 6,600 0.1
24/08/2021
6.33
 493,900 6.33 6.41 6.18 22,000 5,800 0.1
23/08/2021
6.33
 552,100 6.56 6.56 6.33 0 9,500 -0.1
20/08/2021
6.56
 1,793,900 6.56 6.81 6.44 1,900 24,900 -0.2
19/08/2021
6.56
 696,600 6.44 6.57 6.36 24,400 0 0.2
18/08/2021
6.44
 428,200 6.45 6.49 6.38 9,500 0 0.1
17/08/2021
6.45
 548,000 6.52 6.61 6.40 4,100 2,000 0.0
16/08/2021
6.52
 809,800 6.56 6.73 6.45 500 0 0.0
13/08/2021
6.56
 818,100 6.57 6.57 6.31 10,600 2,200 0.1
12/08/2021
6.57
 1,024,500 6.88 6.88 6.57 2,300 10,400 -0.1
11/08/2021
6.88
 1,534,700 6.63 7.05 6.64 2,200 7,200 -0.0
10/08/2021
6.63
 1,150,600 6.52 6.73 6.53 17,400 9,100 0.1
09/08/2021
6.52
 1,178,500 6.13 6.53 6.10 8,000 300 0.1
06/08/2021
6.13
 648,400 6.07 6.18 6.01 11,200 0 0.1
05/08/2021
6.07
 452,800 5.87 6.14 5.86 9,100 500 0.1
04/08/2021
5.87
 482,500 5.88 5.92 5.85 0 0 0
03/08/2021
5.88
 272,800 5.88 5.94 5.87 300 7,500 -0.1
02/08/2021
5.88
 318,600 5.95 5.95 5.84 100 9,300 -0.1
30/07/2021
5.95
 175,100 5.95 6.10 5.94 0 0 0
29/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
29/07/2021
5.95
 268,400 5.86 6.11 5.94 5,200 1,400 0.0
28/07/2021
5.86
 580,100 5.85 5.86 5.76 0 103,700 -0.8
27/07/2021
5.85
 577,100 5.93 5.99 5.82 8,500 96,200 -0.7
26/07/2021
5.93
 221,200 5.97 5.97 5.90 1,400 1,900 -0.0
23/07/2021
5.97
 342,900 5.86 6.01 5.86 700 4,100 -0.0
22/07/2021
5.86
 194,300 5.76 5.93 5.75 10,700 0 0.1
21/07/2021
5.76
 112,600 5.75 5.93 5.74 0 0 0
20/07/2021
5.75
 289,600 5.54 5.75 5.60 5,600 0 0.0
19/07/2021
5.54
 270,500 5.80 5.80 5.49 1,400 500 0.0
16/07/2021
5.80
 136,600 5.83 5.85 5.79 0 29,300 -0.2
15/07/2021
5.83
 126,900 5.73 5.84 5.70 0 3,400 -0.0
14/07/2021
5.73
 199,400 5.51 5.75 5.60 500 0 0.0
13/07/2021
5.51
 170,800 5.41 5.53 5.36 5,000 0 0.0
12/07/2021
5.41
 667,400 5.79 5.79 5.38 6,200 10,000 -0.0
09/07/2021
5.79
 508,500 5.96 5.96 5.76 0 287,400 -2.3
08/07/2021
5.96
 239,900 6.01 6.01 5.92 0 6,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |