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)
03/07/2013
2.56
 166,060 2.56 2.59 2.52 0 0 0
02/07/2013
2.56
 207,570 2.52 2.59 2.56 0 0 0
01/07/2013
2.52
 330,410 2.56 2.56 2.49 7,200 0 0.1
28/06/2013
2.56
 358,080 2.59 2.62 2.56 51,000 0 0.4
27/06/2013
2.59
 223,090 2.52 2.59 2.52 0 0 0
26/06/2013
2.52
 297,540 2.49 2.56 2.49 30,000 0 0.2
25/06/2013
2.49
 709,560 2.62 2.62 2.46 30,000 0 0.2
24/06/2013
2.62
 634,820 2.59 2.66 2.56 310,000 0 2.4
21/06/2013
2.59
 500,570 2.59 2.62 2.52 12,320 0 0.1
20/06/2013
2.59
 271,990 2.66 2.66 2.59 0 0 0
19/06/2013
2.66
 398,530 2.62 2.66 2.62 0 0 0
18/06/2013
2.62
 355,730 2.62 2.69 2.59 300 0 0.0
17/06/2013
2.62
 921,750 2.76 2.76 2.62 11,000 20,000 -0.1
14/06/2013
2.76
 625,140 2.79 2.83 2.72 0 0 0
13/06/2013
2.79
 1,037,480 2.76 2.79 2.69 0 4,150 -0.0
12/06/2013
2.76
 994,170 2.79 2.86 2.76 100 400,000 -3.3
11/06/2013
2.79
 1,173,700 2.86 2.93 2.79 50,000 0 0.4
10/06/2013
2.86
 1,595,900 2.83 2.99 2.83 10,000 2,000 0.1
07/06/2013
2.83
 1,584,600 2.72 2.86 2.69 506,000 0 4.2
06/06/2013
2.72
 1,085,620 2.76 2.76 2.69 12,410 139,000 -1.0
05/06/2013
2.76
 462,680 2.69 2.76 2.66 10,000 10,000 -0.0
04/06/2013
2.69
 1,038,060 2.83 2.86 2.69 0 0 0
03/06/2013
2.83
 2,305,300 2.66 2.83 2.66 3,000 0 0.0
31/05/2013
2.66
 1,555,440 2.69 2.76 2.62 222,800 0 1.8
30/05/2013
2.69
 708,360 2.62 2.69 2.59 34,180 9,260 0.2
29/05/2013
2.62
 1,039,920 2.69 2.76 2.62 15,360 0 0.1
28/05/2013
2.69
 2,103,340 2.59 2.72 2.62 1,330 0 0.0
27/05/2013
2.59
 989,820 2.56 2.66 2.59 0 0 0
24/05/2013
2.56
 1,245,860 2.49 2.59 2.46 107,800 0 0.8
23/05/2013
2.49
 863,780 2.52 2.56 2.49 340 0 0.0
22/05/2013
2.52
 1,094,810 2.52 2.62 2.52 0 0 0
21/05/2013
2.52
 2,479,830 2.39 2.52 2.39 8,290 110 0.1
20/05/2013
2.39
 457,980 2.35 2.39 2.35 0 0 0
17/05/2013
2.35
 510,010 2.39 2.39 2.32 3,000 0 0.0
16/05/2013
2.39
 178,170 2.39 2.42 2.39 100 0 0.0
15/05/2013
2.39
 340,730 2.39 2.42 2.35 4,000 0 0.0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 3%
14/05/2013
2.39
 859,470 2.39 2.46 2.32 5,140 0 0.0
13/05/2013
2.39
 530,900 2.36 2.39 2.36 4,780 3,000 0.0
10/05/2013
2.36
 475,640 2.39 2.42 2.36 10,000 140 0.1
09/05/2013
2.39
 316,910 2.36 2.42 2.36 6,000 0 0.0
08/05/2013
2.36
 625,260 2.36 2.45 2.36 5,300 0 0.0
07/05/2013
2.36
 478,270 2.42 2.42 2.32 0 0 0
06/05/2013
2.42
 610,380 2.32 2.42 2.36 5,400 50 0.0
03/05/2013
2.32
 115,710 2.29 2.32 2.26 2,800 0 0.0
02/05/2013
2.29
 218,240 2.32 2.32 2.26 13,300 0 0.1
26/04/2013
2.32
 153,950 2.32 2.36 2.29 1,000 0 0.0
25/04/2013
2.32
 577,750 2.29 2.39 2.29 0 0 0
24/04/2013
2.29
 235,480 2.32 2.32 2.26 4,100 0 0.0
23/04/2013
2.32
 255,130 2.36 2.45 2.32 0 0 0
22/04/2013
2.36
 1,155,790 2.23 2.36 2.29 0 0 0
18/04/2013
2.23
 405,160 2.29 2.29 2.16 0 2,130 -0.0
17/04/2013
2.29
 321,810 2.29 2.36 2.29 0 0 0
16/04/2013
2.29
 1,775,930 2.39 2.39 2.23 0 0 0
15/04/2013
2.39
 563,920 2.55 2.58 2.39 1,000 0 0.0
12/04/2013
2.55
 448,470 2.65 2.68 2.52 9,500 0 0.1
11/04/2013
2.65
 916,220 2.58 2.68 2.58 30,000 500 0.2
10/04/2013
2.58
 822,250 2.74 2.78 2.58 0 0 0
09/04/2013
2.74
 1,015,930 2.71 2.74 2.68 0 20,170 -0.2
08/04/2013
2.71
 951,150 2.78 2.81 2.71 0 0 0
05/04/2013
2.78
 1,461,730 2.68 2.81 2.68 0 36,000 -0.3
04/04/2013
2.68
 981,930 2.71 2.78 2.65 0 0 0
03/04/2013
2.71
 880,270 2.65 2.78 2.58 100 0 0.0
02/04/2013
2.65
 883,550 2.71 2.78 2.61 0 300 -0.0
01/04/2013
2.71
 384,860 2.55 2.71 2.52 0 0 0
29/03/2013
2.55
 609,680 2.58 2.58 2.49 6,590 0 0.1
28/03/2013
2.58
 524,010 2.65 2.68 2.58 0 0 0
27/03/2013
2.65
 1,925,200 2.49 2.65 2.42 0 0 0
26/03/2013
2.49
 1,017,330 2.39 2.55 2.39 0 0 0
25/03/2013
2.39
 216,140 2.32 2.39 2.32 0 0 0
22/03/2013
2.32
 834,160 2.36 2.36 2.29 0 300,000 -2.2
21/03/2013
2.36
 312,290 2.39 2.42 2.36 0 0 0
20/03/2013
2.39
 315,710 2.36 2.42 2.36 0 0 0
19/03/2013
2.36
 208,100 2.29 2.39 2.29 0 0 0
18/03/2013
2.29
 617,620 2.42 2.42 2.29 0 16,000 -0.1
15/03/2013
2.42
 493,070 2.36 2.45 2.32 0 0 0
14/03/2013
2.36
 198,020 2.32 2.36 2.32 0 0 0
13/03/2013
2.32
 388,190 2.39 2.42 2.32 0 2,660 -0.0
12/03/2013
2.39
 475,570 2.42 2.49 2.32 0 0 0
11/03/2013
2.42
 852,360 2.29 2.42 2.42 0 0 0
08/03/2013
2.29
 458,590 2.16 2.29 2.26 0 0 0
07/03/2013
2.16
 233,620 2.19 2.23 2.10 0 0 0
06/03/2013
2.19
 119,370 2.13 2.23 2.13 60 0 0.0
05/03/2013
2.13
 1,006,510 2.19 2.23 2.13 0 3,500 -0.0
04/03/2013
2.19
 1,325,920 2.36 2.36 2.19 0 0 0
01/03/2013
2.36
 295,870 2.39 2.42 2.32 0 0 0
28/02/2013
2.39
 118,080 2.36 2.45 2.36 0 0 0
27/02/2013
2.36
 810,790 2.29 2.39 2.19 0 0 0
26/02/2013
2.29
 727,110 2.45 2.52 2.29 200 0 0.0
25/02/2013
2.45
 241,980 2.39 2.52 2.42 400 0 0.0
22/02/2013
2.39
 1,327,270 2.55 2.58 2.39 0 0 0
21/02/2013
2.55
 1,212,580 2.71 2.74 2.55 0 0 0
20/02/2013
2.71
 597,350 2.74 2.78 2.71 0 0 0
19/02/2013
2.74
 1,006,950 2.81 2.81 2.71 0 0 0
18/02/2013
2.81
 371,290 2.78 2.81 2.65 0 0 0
08/02/2013
2.78
 1,147,580 2.68 2.78 2.61 0 0 0
07/02/2013
2.68
 1,519,500 2.52 2.68 2.55 0 0 0
06/02/2013
2.52
 566,510 2.49 2.55 2.45 0 0 0
05/02/2013
2.49
 836,560 2.39 2.55 2.36 0 0 0
04/02/2013
2.39
 544,970 2.29 2.42 2.29 0 0 0
01/02/2013
2.29
 533,090 2.32 2.32 2.23 0 274,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |