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
(2024-08-21) 		-0.70 -5.15% 5,323,500 -212,800 -2.8
12.50
13.60
12.90
2 tháng
(2024-07-22) 		-0.55 -4.09% 17,259,900 -844,300 -11.6
12.35
13.90
12.90
3 tháng
(2024-06-24) 		-1.50 -10.42% 46,575,000 2,288,500 37.3
12.35
16.45
12.90
6 tháng
(2024-03-25) 		2.39 22.78% 89,289,900 2,501,397 41.6
10.27
16.55
12.90
12 tháng
(2023-09-26) 		2.35 22.24% 121,472,300 2,077,017 37.0
9.71
16.55
12.90
24 tháng
(2022-10-03) 		7.34 131.97% 261,387,900 5,727,150 73.0
4.40
16.55
12.90
36 tháng
(2021-10-06) 		3.68 39.85% 415,147,800 5,206,922 65.6
4.40
16.55
12.90
60 tháng
(2019-10-17) 		9.50 279.30% 612,179,260 3,442,252 53.7
2.64
16.55
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
4.26
 391,280 4.31 4.47 4.26 0 4,180 -0.0
06/07/2017
4.31
 384,250 4.14 4.31 4.10 0 0 0
05/07/2017
4.14
 26,720 4.15 4.15 4.07 0 3,430 -0.0
04/07/2017
4.15
 80,150 4.15 4.20 4.05 0 0 0
03/07/2017
4.15
 168,700 4.07 4.20 4.05 0 0 0
30/06/2017
4.07
 75,730 4.07 4.15 4.04 650 0 0.0
29/06/2017
4.07
 58,240 4.05 4.12 4.02 0 0 0
28/06/2017
4.05
 184,560 4.08 4.08 3.95 0 0 0
27/06/2017
4.08
 84,050 4.10 4.11 4.07 0 18,710 -0.1
26/06/2017
4.10
 199,700 4.13 4.13 4.08 4,180 0 0.0
23/06/2017
4.13
 127,470 4.13 4.15 4.05 0 0 0
22/06/2017
4.13
 149,190 4.18 4.18 4.05 0 0 0
21/06/2017
4.18
 71,730 4.25 4.26 4.16 0 5,000 -0.0
20/06/2017
4.25
 552,750 4.06 4.32 4.05 0 0 0
19/06/2017
4.06
 256,000 4.07 4.12 4.06 0 3,000 -0.0
16/06/2017
4.07
 342,740 4.23 4.23 4.07 0 0 0
15/06/2017
4.23
 153,010 4.21 4.29 4.21 0 0 0
14/06/2017
4.21
 306,700 4.32 4.32 4.16 1,000 0 0.0
13/06/2017
4.32
 226,090 4.37 4.41 4.27 1,750 0 0.0
12/06/2017
4.37
 512,820 4.27 4.45 4.28 100 10,060 -0.1
09/06/2017
4.27
 1,047,260 4.27 4.56 4.27 0 11,030 -0.1
08/06/2017
4.27
 598,470 3.99 4.27 3.94 0 5,950 -0.0
07/06/2017
3.99
 366,120 3.85 3.99 3.84 8,060 1,350 0.0
06/06/2017
3.85
 129,930 3.86 3.87 3.84 8,180 0 0.1
05/06/2017
3.86
 94,070 3.87 3.88 3.84 5,950 0 0.0
02/06/2017
3.87
 28,360 3.88 3.91 3.78 1,350 0 0.0
01/06/2017
3.88
 102,270 3.86 3.90 3.86 0 0 0
31/05/2017
3.86
 64,630 3.88 3.88 3.84 0 0 0
30/05/2017
3.88
 146,380 3.88 3.91 3.86 13,000 0 0.1
29/05/2017
3.88
 85,370 3.89 3.92 3.87 0 0 0
26/05/2017
3.89
 145,900 3.91 3.94 3.86 0 0 0
25/05/2017
3.91
 221,770 3.89 3.95 3.89 0 0 0
24/05/2017
3.89
 107,220 3.93 3.93 3.88 0 0 0
23/05/2017
3.93
 125,500 3.95 3.97 3.88 30 0 0.0
22/05/2017
3.95
 169,790 3.95 3.98 3.93 6,500 0 0.0
19/05/2017
3.95
 305,610 3.86 3.99 3.83 0 0 0
18/05/2017
3.86
 199,630 3.83 3.93 3.83 0 0 0
17/05/2017
3.83
 107,390 3.95 3.95 3.83 5,000 0 0.0
16/05/2017
3.95
 326,200 3.94 3.99 3.88 9,000 0 0.1
15/05/2017
3.94
 317,800 3.82 3.97 3.82 1,660 2,140 -0.0
12/05/2017
3.82
 467,160 3.75 3.82 3.75 0 0 0
11/05/2017
3.75
 147,970 3.78 3.78 3.75 0 0 0
10/05/2017
3.78
 97,460 3.77 3.82 3.75 0 10,720 -0.1
09/05/2017
3.77
 99,700 3.78 3.78 3.75 0 6,480 -0.0
08/05/2017
3.78
 140,140 3.70 3.83 3.75 0 0 0
05/05/2017
3.70
 104,860 3.72 3.77 3.70 0 0 0
04/05/2017
3.72
 192,000 3.78 3.78 3.70 200 0 0.0
03/05/2017
3.78
 204,870 3.72 3.83 3.71 0 0 0
28/04/2017
3.72
 217,710 3.78 3.80 3.70 0 0 0
27/04/2017
3.78
 59,440 3.68 3.93 3.67 0 1,500 -0.0
26/04/2017
3.68
 226,070 3.70 3.70 3.67 0 0 0
25/04/2017
3.70
 106,560 3.72 3.78 3.70 0 0 0
24/04/2017
3.72
 207,770 3.83 3.83 3.72 300 20,000 -0.1
21/04/2017
3.83
 122,920 3.89 3.93 3.83 0 0 0
20/04/2017
3.89
 87,760 3.94 3.99 3.88 0 0 0
19/04/2017
3.94
 196,200 3.88 3.99 3.91 0 0 0
18/04/2017
3.88
 151,610 3.88 3.90 3.80 3,390 107,950 -0.7
17/04/2017
3.88
 225,230 3.99 3.99 3.88 150 0 0.0
14/04/2017
3.99
 116,330 3.97 3.99 3.86 40 0 0.0
13/04/2017
3.97
 60,720 3.97 3.99 3.94 620 0 0.0
12/04/2017
3.97
 21,570 3.94 3.99 3.91 0 0 0
11/04/2017
3.94
 57,960 3.93 3.97 3.93 80 0 0.0
10/04/2017
3.93
 38,140 3.93 3.93 3.89 110 0 0.0
07/04/2017
3.93
 15,010 3.93 3.94 3.88 0 0 0
05/04/2017
3.93
 95,140 3.91 3.94 3.88 0 0 0
04/04/2017
3.91
 47,340 3.92 3.94 3.89 0 0 0
03/04/2017
3.92
 32,400 3.94 3.94 3.92 0 0 0
31/03/2017
3.94
 72,610 3.97 3.99 3.93 500 0 0.0
30/03/2017
3.97
 75,290 3.95 4.01 3.97 5,000 0 0.0
29/03/2017
3.95
 44,940 3.95 3.97 3.92 0 0 0
28/03/2017
3.95
 47,900 3.93 3.98 3.91 500 0 0.0
27/03/2017
3.93
 28,440 3.94 3.99 3.91 1,500 0 0.0
24/03/2017
3.94
 61,430 3.94 3.99 3.94 500 0 0.0
23/03/2017
3.94
 15,900 3.93 3.97 3.94 0 0 0
22/03/2017
3.93
 85,340 4.02 4.02 3.92 12,890 0 0.1
21/03/2017
4.02
 41,940 4.05 4.05 3.99 0 0 0
20/03/2017
4.05
 88,150 3.95 4.05 3.97 1,000 0 0.0
17/03/2017
3.95
 50,610 3.92 3.97 3.93 3,230 0 0.0
16/03/2017
3.92
 148,590 3.95 3.95 3.89 1,000 93,730 -0.7
15/03/2017
3.95
 157,550 3.94 3.97 3.94 0 0 0
14/03/2017
3.94
 137,110 3.94 3.97 3.94 0 0 0
13/03/2017
3.94
 265,190 3.97 3.97 3.94 7,200 0 0.1
10/03/2017
3.97
 76,740 3.98 3.99 3.94 6,000 140 0.0
09/03/2017: Cổ tức tiền mặt tỉ lệ: 8%
09/03/2017
3.98
 160,350 3.88 4.02 3.89 0 0 0
08/03/2017
3.88
 241,050 3.87 3.93 3.87 0 0 0
07/03/2017
3.87
 484,750 3.98 3.98 3.87 1,000 0 0.0
06/03/2017
3.98
 233,370 3.94 4.00 3.94 10,000 0 0.1
03/03/2017
3.94
 207,990 3.98 3.98 3.93 0 0 0
02/03/2017
3.98
 158,900 4.03 4.03 3.98 40 0 0.0
01/03/2017
4.03
 520,560 4.01 4.05 4.00 0 250 -0.0
28/02/2017
4.01
 164,990 4.07 4.08 4.00 0 0 0
27/02/2017
4.07
 379,840 3.88 4.10 4.03 0 0 0
24/02/2017
3.88
 391,170 3.83 3.88 3.84 0 0 0
23/02/2017
3.83
 176,830 3.86 3.87 3.79 0 0 0
22/02/2017
3.86
 102,050 3.91 3.97 3.86 0 0 0
21/02/2017
3.91
 281,370 3.84 3.97 3.85 0 70 -0.0
20/02/2017
3.84
 532,040 3.61 3.85 3.61 0 0 0
17/02/2017
3.61
 75,970 3.68 3.68 3.60 0 0 0
16/02/2017
3.68
 248,150 3.62 3.71 3.65 2,000 160 0.0
15/02/2017
3.62
 377,630 3.53 3.72 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |