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)
11/09/2012
1.97
 502,620 2.07 2.07 1.97 0 0 0
10/09/2012
2.07
 433,720 2.16 2.16 2.07 0 0 0
07/09/2012
2.16
 117,480 2.16 2.16 2.13 0 0 0
06/09/2012
2.16
 194,280 2.16 2.23 2.13 0 0 0
05/09/2012
2.16
 573,310 2.26 2.26 2.16 0 0 0
04/09/2012
2.26
 198,940 2.19 2.26 2.19 0 50 -0.0
31/08/2012
2.19
 128,410 2.16 2.19 2.13 0 0 0
30/08/2012
2.16
 366,420 2.23 2.23 2.16 0 0 0
29/08/2012
2.23
 290,620 2.16 2.23 2.16 0 0 0
28/08/2012
2.16
 788,300 2.26 2.26 2.16 0 0 0
27/08/2012
2.26
 216,600 2.36 2.36 2.26 0 0 0
24/08/2012
2.36
 681,480 2.29 2.39 2.19 0 0 0
23/08/2012
2.29
 210,180 2.39 2.39 2.29 0 0 0
22/08/2012
2.39
 1,056,330 2.29 2.39 2.26 0 174,020 -1.3
21/08/2012
2.29
 2,194,940 2.39 2.49 2.29 0 0 0
20/08/2012
2.39
 623,150 2.29 2.39 2.32 0 0 0
17/08/2012
2.29
 268,740 2.26 2.32 2.26 0 30,000 -0.2
16/08/2012
2.26
 182,490 2.32 2.32 2.26 0 0 0
15/08/2012
2.32
 392,300 2.29 2.36 2.29 0 0 0
14/08/2012
2.29
 132,280 2.23 2.29 2.23 0 40,000 -0.3
13/08/2012
2.23
 177,440 2.32 2.32 2.23 44,000 10,000 0.2
10/08/2012
2.32
 896,120 2.29 2.39 2.29 0 50,000 -0.0
09/08/2012
2.29
 432,830 2.19 2.29 2.19 0 0 0
08/08/2012
2.19
 71,930 2.19 2.23 2.16 0 0 0
07/08/2012
2.19
 108,560 2.19 2.23 2.13 0 0 0
06/08/2012
2.19
 256,150 2.10 2.19 2.10 0 3,000 -0.0
03/08/2012
2.10
 83,040 2.10 2.10 2.07 0 250 -0.0
02/08/2012
2.10
 72,730 2.10 2.13 2.07 0 0 0
01/08/2012
2.10
 50,040 2.10 2.10 2.03 0 0 0
31/07/2012
2.10
 106,370 2.07 2.16 2.07 0 0 0
30/07/2012
2.07
 95,550 2.13 2.16 2.07 0 1,000 -0.0
27/07/2012
2.13
 184,170 2.16 2.19 2.10 0 0 0
26/07/2012
2.16
 230,020 2.13 2.19 2.10 0 0 0
25/07/2012
2.13
 261,640 2.16 2.19 2.10 0 10,000 -0.1
24/07/2012
2.16
 421,480 2.26 2.26 2.16 0 0 0
23/07/2012
2.26
 246,200 2.29 2.29 2.23 0 0 0
20/07/2012
2.29
 610,070 2.36 2.42 2.29 0 156,300 -1.2
19/07/2012
2.36
 645,580 2.29 2.36 2.23 0 70,000 -0.5
18/07/2012
2.29
 287,840 2.26 2.36 2.23 0 50,000 -0.4
17/07/2012
2.26
 337,140 2.16 2.26 2.16 0 130,000 -0.9
16/07/2012
2.16
 470,300 2.26 2.29 2.16 0 23,700 -0.2
13/07/2012
2.26
 682,990 2.16 2.26 2.26 10,000 400,000 -2.7
12/07/2012
2.16
 383,380 2.07 2.16 2.16 0 55,000 -0.4
11/07/2012
2.07
 13,920 1.97 2.07 2.07 0 0 0
10/07/2012
1.97
 11,360 1.90 1.97 1.97 0 0 0
09/07/2012
1.90
 137,280 2.00 2.00 1.90 0 10,000 -0.1
06/07/2012
2.00
 202,380 1.97 2.07 1.97 0 29,190 -0.2
05/07/2012
1.97
 255,500 2.00 2.00 1.90 0 0 0
04/07/2012
2.00
 146,480 2.00 2.03 1.94 0 0 0
03/07/2012
2.00
 239,430 2.07 2.10 1.97 0 0 0
02/07/2012
2.07
 115,740 2.10 2.13 2.03 0 0 0
29/06/2012
2.10
 54,660 2.10 2.16 2.07 0 0 0
28/06/2012
2.10
 114,230 2.10 2.13 2.07 0 12,000 -0.1
27/06/2012
2.10
 227,850 2.10 2.16 2.10 0 0 0
26/06/2012
2.10
 0 2.19 2.10 2.10 4,000 0 0.0
25/06/2012
2.19
 304,830 2.29 2.32 2.19 20,000 0 0.1
22/06/2012
2.29
 163,020 2.36 2.36 2.29 0 0 0
21/06/2012
2.36
 70,100 2.39 2.39 2.32 0 3,640 -0.0
20/06/2012
2.39
 56,850 2.36 2.39 2.32 0 6,000 -0.0
19/06/2012
2.36
 230,360 2.39 2.39 2.32 0 0 0
18/06/2012
2.39
 157,470 2.42 2.49 2.39 0 0 0
15/06/2012
2.42
 151,250 2.36 2.45 2.32 50 20,000 -0.1
14/06/2012
2.36
 175,090 2.36 2.39 2.32 5,740 0 0.0
13/06/2012
2.36
 187,440 2.36 2.39 2.32 400 0 0.0
12/06/2012
2.36
 244,100 2.45 2.45 2.36 0 0 0
11/06/2012
2.45
 178,610 2.42 2.52 2.42 0 0 0
08/06/2012
2.42
 425,050 2.49 2.58 2.42 0 0 0
07/06/2012
2.49
 497,250 2.39 2.49 2.32 0 87,430 -0.7
06/06/2012
2.39
 196,470 2.32 2.42 2.26 0 0 0
05/06/2012
2.32
 240,530 2.23 2.32 2.16 0 0 0
04/06/2012
2.23
 508,430 2.32 2.32 2.23 0 0 0
01/06/2012
2.32
 236,580 2.36 2.39 2.32 0 0 0
31/05/2012
2.36
 345,120 2.42 2.42 2.32 0 0 0
30/05/2012
2.42
 135,190 2.49 2.52 2.42 0 0 0
29/05/2012
2.49
 235,170 2.52 2.52 2.42 0 0 0
28/05/2012
2.52
 709,370 2.42 2.52 2.45 0 0 0
25/05/2012
2.42
 215,000 2.32 2.42 2.39 0 0 0
24/05/2012
2.32
 594,800 2.42 2.42 2.32 15,000 2,200 0.1
23/05/2012
2.42
 496,690 2.52 2.52 2.42 4,300 0 0.0
22/05/2012
2.52
 429,570 2.42 2.52 2.45 0 12,000 -0.1
21/05/2012
2.42
 304,940 2.32 2.42 2.29 0 0 0
18/05/2012
2.32
 627,170 2.42 2.42 2.32 0 3,500 -0.0
17/05/2012
2.42
 523,690 2.52 2.58 2.42 0 0 0
16/05/2012
2.52
 942,460 2.65 2.65 2.52 0 21,260 -0.2
15/05/2012
2.65
 681,830 2.78 2.78 2.65 0 100,000 -0.8
14/05/2012
2.78
 646,870 2.90 2.90 2.78 0 10 -0.0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2012
2.90
 648,720 2.87 3.00 2.84 0 0 0
10/05/2012
2.87
 1,794,880 2.75 2.87 2.75 760 30,000 -0.3
09/05/2012
2.75
 1,201,020 2.75 2.78 2.63 0 10,000 -0.1
08/05/2012
2.75
 1,343,440 2.87 2.96 2.75 10 13,000 -0.1
07/05/2012
2.87
 609,050 2.75 2.87 2.81 0 0 0
04/05/2012
2.75
 1,213,560 2.63 2.75 2.63 0 0 0
03/05/2012
2.63
 1,900,760 2.54 2.66 2.48 0 65,800 -0.6
02/05/2012
2.54
 1,235,200 2.44 2.57 2.51 0 0 0
27/04/2012
2.44
 159,440 2.35 2.44 2.44 0 0 0
26/04/2012
2.35
 773,450 2.26 2.35 2.35 0 0 0
25/04/2012
2.26
 825,860 2.17 2.26 2.23 0 0 0
24/04/2012
2.17
 776,110 2.08 2.17 2.08 0 15,090 -0.1
23/04/2012
2.08
 1,212,880 2.14 2.23 2.08 0 15,000 -0.1
20/04/2012
2.14
 2,978,190 2.05 2.14 2.11 19,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |