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)
19/09/2016
4.22
 47,110 4.19 4.25 4.17 0 0 0
16/09/2016
4.19
 136,370 4.13 4.27 4.12 0 0 0
15/09/2016
4.13
 109,630 4.13 4.18 4.10 200 0 0.0
14/09/2016
4.13
 293,020 4.24 4.25 4.13 5,700 0 0.0
13/09/2016
4.24
 222,080 4.24 4.27 4.17 5,000 0 0.0
12/09/2016
4.24
 61,140 4.32 4.32 4.24 8,500 5,000 0.0
09/09/2016
4.32
 76,800 4.32 4.37 4.27 0 0 0
08/09/2016
4.32
 187,400 4.27 4.32 4.22 2,000 4,000 -0.0
07/09/2016
4.27
 51,630 4.27 4.27 4.22 0 0 0
06/09/2016
4.27
 225,420 4.32 4.32 4.27 0 0 0
05/09/2016
4.32
 100,480 4.27 4.32 4.22 0 0 0
01/09/2016
4.27
 188,010 4.37 4.37 4.27 55,000 0 0.5
31/08/2016
4.37
 198,880 4.37 4.42 4.32 0 0 0
30/08/2016
4.37
 80,620 4.37 4.37 4.27 0 0 0
29/08/2016
4.37
 88,140 4.37 4.42 4.32 0 0 0
26/08/2016
4.37
 203,910 4.32 4.42 4.32 5,000 0 0.0
25/08/2016
4.32
 157,930 4.32 4.37 4.32 0 0 0
24/08/2016
4.32
 175,310 4.37 4.42 4.32 0 0 0
23/08/2016
4.37
 207,570 4.37 4.42 4.32 0 0 0
22/08/2016
4.37
 107,820 4.42 4.47 4.32 0 0 0
19/08/2016
4.42
 321,840 4.42 4.47 4.37 0 21,000 -0.2
18/08/2016
4.42
 316,220 4.51 4.66 4.42 2,000 0 0.0
17/08/2016
4.51
 380,090 4.37 4.51 4.37 2,010 0 0.0
16/08/2016
4.37
 270,430 4.32 4.47 4.32 5,000 0 0.0
15/08/2016
4.32
 150,970 4.32 4.37 4.32 21,000 0 0.2
12/08/2016
4.32
 231,850 4.32 4.42 4.27 0 0 0
11/08/2016
4.32
 236,210 4.32 4.37 4.27 0 0 0
10/08/2016
4.32
 132,070 4.37 4.37 4.32 0 0 0
09/08/2016
4.37
 108,420 4.32 4.37 4.32 0 0 0
08/08/2016
4.32
 68,130 4.27 4.37 4.27 19,500 0 0.2
05/08/2016
4.27
 170,540 4.27 4.27 4.17 0 0 0
04/08/2016
4.27
 247,690 4.32 4.42 4.27 0 0 0
03/08/2016
4.32
 223,300 4.42 4.42 4.32 0 25,010 -0.2
02/08/2016
4.42
 453,480 4.47 4.47 4.32 0 16,040 -0.1
01/08/2016
4.47
 208,760 4.56 4.61 4.47 0 10,000 -0.1
29/07/2016
4.56
 590,310 4.61 4.71 4.56 25,000 0 0.2
28/07/2016
4.61
 197,900 4.56 4.66 4.56 0 0 0
27/07/2016
4.56
 503,630 4.47 4.66 4.51 20,000 200 0.2
26/07/2016
4.47
 234,200 4.42 4.61 4.37 0 50 -0.0
25/07/2016
4.42
 161,440 4.37 4.42 4.37 0 50 -0.0
22/07/2016
4.37
 399,240 4.47 4.47 4.32 0 158,590 -1.4
21/07/2016
4.47
 288,520 4.47 4.56 4.47 4,140 0 0.0
20/07/2016
4.47
 242,210 4.56 4.56 4.47 0 0 0
19/07/2016
4.56
 156,240 4.56 4.61 4.47 4,120 0 0.0
18/07/2016
4.56
 176,990 4.56 4.56 4.51 1,300 0 0.0
15/07/2016
4.56
 147,540 4.51 4.61 4.47 0 0 0
14/07/2016
4.51
 327,600 4.56 4.66 4.47 0 200 -0.0
13/07/2016
4.56
 381,400 4.56 4.76 4.56 0 0 0
12/07/2016
4.56
 384,370 4.56 4.66 4.47 0 90,000 -0.8
11/07/2016
4.56
 800,270 4.71 4.76 4.51 0 200,000 -1.9
08/07/2016
4.71
 393,140 4.81 4.81 4.61 0 0 0
07/07/2016
4.81
 1,227,530 4.61 4.90 4.66 35,000 128,890 -0.9
06/07/2016
4.61
 258,240 4.56 4.66 4.56 0 82,110 -0.8
05/07/2016
4.56
 615,070 4.66 4.71 4.56 0 212,000 -2.0
04/07/2016
4.66
 838,830 4.47 4.71 4.47 0 170,000 -1.6
01/07/2016
4.47
 515,130 4.42 4.61 4.47 3,000 137,850 -1.2
30/06/2016
4.42
 839,080 4.32 4.56 4.32 25,000 188,800 -1.5
29/06/2016
4.32
 116,690 4.22 4.32 4.22 0 3,710 -0.0
28/06/2016
4.22
 123,350 4.22 4.27 4.17 300 0 0.0
27/06/2016
4.22
 334,040 4.32 4.32 4.13 5,000 0 0.0
24/06/2016
4.32
 667,940 4.37 4.37 4.13 18,000 33,490 -0.1
23/06/2016
4.37
 178,540 4.32 4.42 4.32 0 47,000 -0.4
22/06/2016
4.32
 234,160 4.27 4.42 4.27 0 27,000 -0.2
21/06/2016
4.27
 430,970 4.27 4.37 4.27 0 188,000 -1.7
20/06/2016
4.27
 176,800 4.27 4.32 4.27 1,300 61,000 -0.5
17/06/2016
4.27
 374,870 4.27 4.32 4.27 0 147,000 -1.3
16/06/2016
4.27
 161,980 4.32 4.37 4.27 0 0 0
15/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
15/06/2016
4.32
 642,550 4.13 4.37 4.27 0 0 0
14/06/2016
4.13
 273,880 4.13 4.17 4.13 0 43,000 -0.4
13/06/2016
4.13
 302,680 4.22 4.22 4.13 33,010 61,000 -0.3
10/06/2016
4.22
 383,690 4.17 4.26 4.13 27,000 110,000 -0.8
09/06/2016
4.17
 317,220 4.22 4.22 4.13 53,500 14,030 0.4
08/06/2016
4.22
 231,930 4.22 4.22 4.17 23,200 34,970 -0.1
07/06/2016
4.22
 147,460 4.13 4.22 4.13 32,000 0 0.3
06/06/2016
4.13
 173,850 4.22 4.26 4.08 21,000 15,000 0.1
03/06/2016
4.22
 446,360 4.31 4.31 4.17 0 126,000 -1.2
02/06/2016
4.31
 362,250 4.31 4.31 4.17 0 277,700 -2.6
01/06/2016
4.31
 61,020 4.26 4.31 4.26 0 0 0
31/05/2016
4.26
 929,940 4.13 4.40 4.13 0 0 0
30/05/2016
4.13
 197,860 4.13 4.13 4.08 0 0 0
27/05/2016
4.13
 91,840 4.13 4.13 4.08 21,800 0 0.2
26/05/2016
4.13
 62,450 4.13 4.13 4.08 0 0 0
25/05/2016
4.13
 41,860 4.13 4.13 4.13 0 0 0
24/05/2016
4.13
 149,740 4.08 4.17 4.08 48,000 20,000 0.3
23/05/2016
4.08
 105,190 4.08 4.13 4.08 15,000 20,000 -0.0
20/05/2016
4.08
 87,510 4.13 4.13 4.08 31,000 20,000 0.1
19/05/2016
4.13
 104,670 4.13 4.17 4.08 0 20,570 -0.2
18/05/2016
4.13
 75,770 4.13 4.13 4.08 0 0 0
17/05/2016
4.13
 257,360 4.08 4.17 4.08 0 0 0
16/05/2016
4.08
 125,160 4.08 4.13 4.04 0 20,000 -0.2
13/05/2016
4.08
 127,560 4.13 4.17 4.08 0 0 0
12/05/2016
4.13
 209,640 4.08 4.17 4.08 0 20,000 -0.2
11/05/2016
4.08
 271,600 3.99 4.13 3.99 0 20,000 -0.2
10/05/2016
3.99
 96,800 4.04 4.04 3.95 0 20,000 -0.2
09/05/2016
4.04
 277,730 4.08 4.08 3.99 0 0 0
06/05/2016
4.08
 63,350 4.04 4.08 4.04 0 0 0
05/05/2016
4.04
 90,860 4.08 4.08 4.04 0 0 0
04/05/2016
4.08
 97,000 4.08 4.13 4.04 0 22,630 -0.2
29/04/2016
4.08
 149,840 4.08 4.13 4.04 0 0 0
28/04/2016
4.08
 134,890 4.08 4.13 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |