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)
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
07/07/2021
6.01
 440,300 6.15 6.15 5.75 10,000 7,900 0.0
06/07/2021
6.15
 330,600 6.36 6.44 6.15 1,900 6,200 -0.0
05/07/2021
6.36
 428,000 6.53 6.53 6.29 9,000 1,000 0
02/07/2021
6.53
 484,300 6.36 6.59 6.37 7,900 10,000 -0.0
01/07/2021
6.36
 791,700 6.37 6.37 6.20 6,200 600 0.0
30/06/2021
6.37
 1,035,400 6.61 6.63 6.30 0 1,000 -0.0
29/06/2021
6.61
 1,473,000 7.10 7.10 6.61 10,000 13,300 -0.0
28/06/2021
7.10
 905,300 7.10 7.25 6.96 0 26,600 -0.3
25/06/2021
7.10
 1,741,300 6.81 7.12 6.93 2,000 9,500 -0.1
24/06/2021
6.81
 1,844,200 6.51 6.89 6.48 14,700 8,800 0.1
23/06/2021
6.51
 604,500 6.53 6.53 6.30 1,000 140,300 -1.2
22/06/2021
6.53
 644,600 6.49 6.66 6.39 11,000 0 0.1
21/06/2021
6.49
 526,200 6.61 6.61 6.43 0 28,700 -0.3
18/06/2021
6.61
 959,900 6.55 6.88 6.60 0 30,900 -0.3
17/06/2021
6.55
 1,022,800 6.17 6.59 6.16 16,400 0 0.1
16/06/2021
6.17
 258,000 6.18 6.21 6.15 8,400 0 0.1
15/06/2021
6.18
 180,100 6.12 6.22 6.06 16,200 0 0.1
14/06/2021
6.12
 351,100 6.15 6.18 6.08 15,200 0 0.1
11/06/2021
6.15
 351,300 6.14 6.23 6.02 19,300 1,100 0.2
10/06/2021
6.14
 242,700 6.23 6.23 6.08 1,600 4,700 -0.0
09/06/2021
6.23
 182,000 6.23 6.30 6.15 0 3,900 -0.0
08/06/2021
6.23
 333,900 6.47 6.47 6.20 3,000 13,300 -0.1
07/06/2021
6.47
 370,200 6.34 6.59 6.36 100 3,600 -0.0
04/06/2021
6.34
 509,800 6.34 6.45 6.23 6,100 9,100 -0.0
03/06/2021
6.34
 573,500 6.20 6.40 6.20 10,700 20,200 -0.1
02/06/2021
6.20
 606,100 5.93 6.23 5.93 0 0 0
01/06/2021
5.93
 295,500 5.73 5.98 5.69 2,400 8,800 -0.0
31/05/2021
5.73
 218,800 5.84 5.84 5.72 0 3,100 -0.0
28/05/2021
5.84
 273,500 5.86 5.93 5.82 0 16,700 -0.1
27/05/2021
5.86
 220,700 5.95 5.95 5.86 0 10,200 -0.1
26/05/2021
5.95
 214,600 6.04 6.04 5.87 3,200 3,900 -0.0
25/05/2021
6.04
 151,400 5.84 6.08 5.90 16,100 0 0.1
24/05/2021
5.84
 277,100 5.69 5.86 5.69 14,600 1,400 0.1
21/05/2021
5.69
 739,700 5.86 5.90 5.65 16,700 422,900 -3.2
20/05/2021
5.86
 345,400 5.99 5.99 5.85 0 14,100 -0.1
19/05/2021
5.99
 254,300 6.04 6.06 5.96 0 9,000 -0.1
18/05/2021
6.04
 335,100 6.13 6.14 6.01 0 9,200 -0.1
17/05/2021
6.13
 235,200 6.15 6.30 6.13 500 17,300 -0.1
14/05/2021
6.15
 244,600 6.19 6.21 6.14 2,700 7,600 -0.0
13/05/2021
6.19
 426,200 6.19 6.26 6.15 3,500 0 0.0
12/05/2021
6.19
 230,800 6.19 6.26 6.14 1,200 200 0.0
11/05/2021
6.19
 312,600 6.14 6.26 6.08 6,200 200 0.1
10/05/2021
6.14
 277,600 6.19 6.19 5.98 3,500 200 0.0
07/05/2021
6.19
 135,700 6.29 6.30 6.01 1,500 9,700 -0.1
06/05/2021
6.29
 258,700 6.23 6.41 6.23 9,100 100 0.1
05/05/2021
6.23
 437,400 5.99 6.40 5.99 25,400 2,400 0.2
04/05/2021
5.99
 384,300 6.22 6.22 5.96 2,000 6,300 -0.0
29/04/2021
6.22
 233,200 6.20 6.24 6.14 12,200 2,000 0.1
28/04/2021
6.20
 170,400 6.22 6.30 6.14 8,500 0 0.1
27/04/2021
6.22
 304,900 6.23 6.23 5.93 16,400 0 0.1
26/04/2021
6.23
 626,500 6.55 6.57 6.20 400 0 0.0
23/04/2021
6.55
 308,700 6.55 6.59 6.30 5,000 0 0.0
22/04/2021
6.55
 690,200 6.73 6.74 6.52 0 0 0
20/04/2021
6.73
 425,800 6.83 7.02 6.69 0 7,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |