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)
27/04/2016
4.08
 239,250 4.13 4.17 4.08 0 8,300 -0.1
26/04/2016
4.13
 109,260 4.22 4.22 4.13 0 0 0
25/04/2016
4.22
 127,770 4.22 4.26 4.17 1,000 0 0.0
22/04/2016
4.22
 225,710 4.22 4.31 4.13 3,000 0 0.0
21/04/2016
4.22
 445,370 4.17 4.31 4.13 0 0 0
20/04/2016
4.17
 282,990 4.22 4.26 4.13 0 20,000 -0.2
19/04/2016
4.22
 468,210 4.36 4.36 4.13 2,960 87,750 -0.8
15/04/2016
4.36
 905,040 4.22 4.49 4.36 3,000 0 0.0
14/04/2016
4.22
 527,150 3.95 4.22 3.99 0 0 0
13/04/2016
3.95
 112,280 3.99 3.99 3.95 0 20,000 -0.2
12/04/2016
3.99
 88,270 3.95 4.04 3.95 0 0 0
11/04/2016
3.95
 306,380 3.90 4.04 3.95 0 20,000 -0.2
08/04/2016
3.90
 102,200 3.95 3.95 3.86 0 20,000 -0.2
07/04/2016
3.95
 170,130 3.86 3.99 3.90 0 0 0
06/04/2016
3.86
 224,610 3.86 3.90 3.81 0 20,000 -0.2
05/04/2016
3.86
 127,360 3.86 3.95 3.81 0 0 0
04/04/2016
3.86
 41,650 3.86 3.95 3.86 0 0 0
01/04/2016
3.86
 180,080 3.95 3.95 3.86 200 20,000 -0.2
31/03/2016
3.95
 104,570 4.04 4.04 3.95 0 0 0
30/03/2016
4.04
 95,290 3.99 4.04 3.95 200 0 0.0
29/03/2016
3.99
 289,360 4.08 4.08 3.99 0 0 0
28/03/2016
4.08
 102,610 4.08 4.13 4.08 0 0 0
25/03/2016
4.08
 276,440 4.17 4.17 4.04 0 20,000 -0.2
24/03/2016
4.17
 298,720 4.08 4.22 4.08 0 20,000 -0.2
23/03/2016
4.08
 218,150 4.13 4.13 4.04 0 65,000 -0.6
22/03/2016
4.13
 291,940 4.13 4.13 4.04 0 85,000 -0.8
21/03/2016
4.13
 150,220 4.13 4.17 4.08 0 0 0
18/03/2016
4.13
 152,010 4.17 4.22 4.13 0 34,490 -0.3
17/03/2016
4.17
 343,920 4.17 4.26 4.17 0 146,960 -1.4
16/03/2016
4.17
 423,500 4.13 4.22 4.13 0 135,000 -1.2
15/03/2016
4.13
 361,330 4.26 4.26 4.13 0 111,400 -1.0
14/03/2016
4.26
 143,620 4.31 4.31 4.22 1,800 63,600 -0.6
11/03/2016
4.31
 502,290 4.31 4.40 4.31 4,000 76,040 -0.7
10/03/2016
4.31
 826,020 4.04 4.31 4.04 0 20,000 -0.2
09/03/2016
4.04
 134,330 4.04 4.08 4.04 300 580 -0.0
08/03/2016
4.04
 147,360 4.08 4.08 4.04 0 20,000 -0.2
07/03/2016
4.08
 120,380 4.08 4.13 4.04 5,000 20,000 -0.1
04/03/2016
4.08
 130,360 3.99 4.08 3.99 0 30,150 -0.3
03/03/2016
3.99
 343,040 3.99 4.08 3.99 0 106,220 -0.9
02/03/2016
3.99
 102,520 3.99 4.08 3.99 0 38,000 -0.3
01/03/2016
3.99
 151,260 4.04 4.04 3.99 0 0 0
29/02/2016
4.04
 79,910 4.08 4.08 4.04 0 0 0
26/02/2016
4.08
 40,220 4.04 4.08 3.99 0 0 0
25/02/2016
4.04
 89,670 4.13 4.13 3.99 0 20,140 -0.2
24/02/2016
4.13
 78,440 4.13 4.13 4.08 0 0 0
23/02/2016
4.13
 245,700 4.13 4.17 4.13 0 20,000 -0.2
22/02/2016
4.13
 175,000 4.08 4.17 4.08 0 34,000 -0.3
19/02/2016
4.08
 69,050 4.08 4.13 4.04 0 13,000 -0.1
18/02/2016
4.08
 267,540 3.99 4.17 3.99 0 13,280 -0.1
17/02/2016
3.99
 125,860 4.08 4.08 3.95 0 0 0
16/02/2016
4.08
 113,150 4.04 4.08 4.04 0 0 0
15/02/2016
4.04
 84,170 4.13 4.13 4.04 700 20,000 -0.2
05/02/2016
4.13
 168,360 4.17 4.22 4.08 0 0 0
04/02/2016
4.17
 136,240 4.17 4.22 4.13 0 0 0
03/02/2016
4.17
 57,900 4.26 4.26 4.13 0 0 0
02/02/2016
4.26
 381,550 4.04 4.31 4.04 0 5,020 -0.0
01/02/2016
4.04
 135,530 4.04 4.08 4.04 0 0 0
29/01/2016
4.04
 95,380 4.08 4.13 4.04 0 10,000 -0.1
28/01/2016
4.08
 65,400 4.08 4.17 4.04 0 0 0
27/01/2016
4.08
 148,570 4.08 4.13 4.04 0 89,510 -0.8
26/01/2016
4.08
 124,300 4.17 4.17 4.04 0 7,490 -0.1
25/01/2016
4.17
 255,450 3.90 4.17 3.90 44,000 0 0.4
22/01/2016
3.90
 276,950 3.77 3.90 3.67 58,000 2,540 0.5
21/01/2016
3.77
 209,440 3.86 3.86 3.77 46,220 720 0.4
20/01/2016
3.86
 190,220 3.99 4.04 3.86 10,000 1,000 0.1
19/01/2016
3.99
 114,960 3.95 4.04 3.90 11,000 0 0.1
18/01/2016
3.95
 267,270 4.13 4.13 3.90 12,000 0 0.1
15/01/2016
4.13
 118,560 4.31 4.31 4.13 0 2,250 -0.0
14/01/2016
4.31
 203,590 4.31 4.31 4.13 500 0 0.0
13/01/2016
4.31
 204,000 4.26 4.36 4.22 3,260 0 0.0
12/01/2016
4.26
 161,540 4.17 4.36 4.13 1,500 5,000 -0.0
11/01/2016
4.17
 81,400 4.22 4.26 4.17 100 5,000 -0.0
08/01/2016
4.22
 151,600 4.26 4.26 4.08 6,700 0 0.1
07/01/2016
4.26
 186,140 4.36 4.36 4.17 800 0 0.0
06/01/2016
4.36
 306,720 4.22 4.45 4.17 8,000 0 0.1
05/01/2016
4.22
 157,060 4.22 4.36 4.17 4,400 0 0.0
04/01/2016
4.22
 101,780 4.31 4.36 4.22 10,150 100 0.1
31/12/2015
4.31
 137,110 4.31 4.40 4.26 0 0 0
30/12/2015
4.31
 148,440 4.26 4.40 4.26 300 0 0.0
29/12/2015
4.26
 95,560 4.17 4.26 4.08 2,000 0 0.0
28/12/2015
4.17
 420,200 4.31 4.36 4.08 0 131,510 -1.2
25/12/2015
4.31
 232,730 4.49 4.54 4.31 0 0 0
24/12/2015
4.49
 80,320 4.54 4.58 4.49 0 0 0
23/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
23/12/2015
4.54
 250,920 4.54 4.67 4.49 0 0 0
22/12/2015
4.54
 181,120 4.45 4.62 4.45 0 2,600 -0.0
21/12/2015
4.45
 158,610 4.54 4.54 4.41 0 0 0
18/12/2015
4.54
 76,950 4.58 4.58 4.54 0 0 0
17/12/2015
4.58
 235,890 4.58 4.67 4.54 40 0 0.0
16/12/2015
4.58
 150,080 4.62 4.71 4.58 0 0 0
15/12/2015
4.62
 166,660 4.58 4.62 4.54 0 0 0
14/12/2015
4.58
 307,780 4.75 4.75 4.58 10,000 23,100 -0.1
11/12/2015
4.75
 282,600 4.75 4.84 4.75 0 0 0
10/12/2015
4.75
 216,440 4.84 4.93 4.75 3,280 0 0.0
09/12/2015
4.84
 694,560 4.80 5.01 4.84 5,000 216,840 -2.4
08/12/2015
4.80
 293,930 4.80 4.93 4.75 0 100 -0.0
07/12/2015
4.80
 229,790 4.75 4.84 4.71 0 0 0
04/12/2015
4.75
 207,680 4.80 4.84 4.67 0 0 0
03/12/2015
4.80
 289,890 4.84 4.93 4.80 0 0 0
02/12/2015
4.84
 414,020 4.62 4.88 4.62 0 1,070 -0.0
01/12/2015
4.62
 256,290 4.54 4.67 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |