CTCP Vận tải Xăng dầu Vipco (vip)

12.95
0
(0%)
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
(2024-08-20) 		-0.50 -3.72% 5,304,700 -212,500 -2.8
12.50
13.60
12.95
2 tháng
(2024-07-22) 		-0.50 -3.72% 16,911,800 -848,200 -11.6
12.35
13.90
12.95
3 tháng
(2024-06-21) 		-2.25 -14.80% 47,756,700 2,552,900 41.2
12.35
16.45
12.95
6 tháng
(2024-03-25) 		2.44 23.26% 88,941,800 2,497,497 41.6
10.27
16.55
12.95
12 tháng
(2023-09-25) 		2.35 22.17% 121,717,400 2,057,417 36.8
9.71
16.55
12.95
24 tháng
(2022-09-30) 		7.13 122.40% 261,338,200 5,723,250 73.0
4.40
16.55
12.95
36 tháng
(2021-10-05) 		3.57 38.02% 416,460,700 5,082,022 64.1
4.40
16.55
12.95
60 tháng
(2019-10-16) 		9.56 281.52% 611,836,080 3,438,352 53.7
2.64
16.55
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
4.00
 483,020 4.20 4.20 4.00 50,200 0 0
30/06/2009
4.20
 315,410 4.42 4.42 4.20 500 1,490 0
29/06/2009
4.42
 202,240 4.44 4.53 4.39 0 0 0
26/06/2009
4.44
 294,930 4.47 4.55 4.42 100 0 0
25/06/2009
4.47
 518,870 4.69 4.69 4.47 26,100 1,000 0
24/06/2009
4.69
 837,050 4.47 4.69 4.47 0 1,380 0
23/06/2009
4.47
 688,990 4.69 4.69 4.47 201,000 0 0
22/06/2009
4.69
 114,180 4.91 4.91 4.69 10 0 0
19/06/2009
4.91
 413,140 4.80 5.00 4.64 0 11,000 0
18/06/2009
4.80
 419,560 4.58 4.80 4.67 0 19,500 0
17/06/2009
4.58
 816,360 4.58 4.58 4.36 50,100 5,710 0
16/06/2009
4.58
 291,170 4.80 4.80 4.58 1,500 10,230 0
15/06/2009
4.80
 904,710 5.05 5.05 4.80 24,610 91,420 0
12/06/2009
5.05
 1,083,400 5.30 5.36 5.05 1,200 35,000 0
11/06/2009
5.30
 1,223,970 5.05 5.30 5.00 0 8,300 0
10/06/2009
5.05
 405,390 5.30 5.30 5.05 2,100 23,000 0
09/06/2009
5.30
 1,246,580 5.47 5.49 5.25 0 3,500 0
08/06/2009
5.47
 288,530 5.22 5.47 5.47 0 2,290 0
05/06/2009
5.22
 812,330 4.97 5.22 5.19 21,320 0 0
04/06/2009
4.97
 1,287,080 4.75 4.97 4.78 58,360 0 0
03/06/2009
4.75
 662,200 4.89 4.89 4.72 11,640 30 0
02/06/2009
4.89
 912,240 4.78 5.00 4.83 1,000 890 0
01/06/2009
4.78
 767,500 4.55 4.78 4.64 12,130 2,500 0
29/05/2009
4.55
 916,170 4.75 4.75 4.53 0 330 0
28/05/2009
4.75
 1,061,200 5.00 5.00 4.75 4,320 0 0
27/05/2009
5.00
 2,105,820 4.78 5.00 4.80 0 33,000 0
26/05/2009
4.78
 1,177,600 4.55 4.78 4.58 10,010 10,780 0
25/05/2009
4.55
 401,980 4.36 4.55 4.55 0 0 0
22/05/2009
4.36
 1,699,320 4.36 4.55 4.17 100 10,000 0
21/05/2009
4.36
 1,111,110 4.17 4.36 4.28 0 33,000 0
20/05/2009
4.17
 1,414,150 3.98 4.17 3.98 51,890 16,100 0
19/05/2009
3.98
 1,181,250 3.81 3.98 3.89 20,280 67,000 0
18/05/2009
3.81
 783,770 3.95 3.95 3.75 0 243,260 0
15/05/2009
3.95
 589,530 3.81 3.95 3.81 10,000 0 0
14/05/2009
3.81
 416,790 3.84 3.84 3.70 3,000 3,650 0
13/05/2009
3.84
 740,910 3.95 4.03 3.84 8,320 0 0
12/05/2009
3.95
 1,050,290 3.78 3.95 3.70 219,500 0 0
11/05/2009
3.78
 608,600 3.78 3.84 3.70 32,700 160 0
08/05/2009
3.78
 870,930 3.75 3.86 3.67 0 0 0
07/05/2009
3.75
 723,340 3.59 3.75 3.67 5,000 0 0
06/05/2009
3.59
 1,132,240 3.75 3.84 3.59 33,790 0 0
05/05/2009
3.75
 259,700 3.59 3.75 3.75 42,230 0 0
04/05/2009
3.59
 66,610 3.42 3.59 3.59 0 20 0
29/04/2009
3.42
 468,280 3.29 3.42 3.26 3,000 0 0
28/04/2009
3.29
 260,100 3.23 3.29 3.15 0 19,610 0
27/04/2009
3.23
 312,520 3.20 3.34 3.17 24,170 0 0
24/04/2009
3.20
 562,340 3.37 3.37 3.20 0 5,940 0
23/04/2009
3.37
 451,540 3.48 3.53 3.37 5,500 38,000 0
22/04/2009
3.48
 1,059,190 3.42 3.59 3.26 1,500 21,750 0
21/04/2009
3.42
 117,360 3.59 3.59 3.42 0 0 0
20/04/2009
3.59
 129,190 3.75 3.75 3.59 0 1,250 0
17/04/2009
3.75
 1,758,800 3.92 4.11 3.73 41,650 0 0
16/04/2009
3.92
 1,069,630 3.75 3.92 3.86 0 0 0
15/04/2009
3.75
 1,866,700 3.59 3.75 3.62 17,530 630 0
14/04/2009
3.59
 588,070 3.42 3.59 3.59 23,540 5,000 0
13/04/2009
3.42
 47,490 3.29 3.42 3.42 0 0 0
10/04/2009
3.29
 120,170 3.15 3.29 3.29 0 0 0
09/04/2009
3.15
 876,940 3.01 3.15 3.04 0 20,000 0
08/04/2009
3.01
 1,202,360 2.95 3.09 2.93 200 27,670 0
07/04/2009
2.95
 541,660 2.82 2.95 2.82 0 10,000 0
03/04/2009
2.82
 654,980 2.71 2.82 2.76 24,780 4,000 0
02/04/2009
2.71
 603,010 2.71 2.73 2.65 45,640 14,000 0
01/04/2009
2.71
 479,710 2.62 2.71 2.59 0 18,000 0
31/03/2009
2.62
 547,810 2.73 2.73 2.62 0 68,870 0
30/03/2009
2.73
 651,750 2.71 2.79 2.65 0 0 0
27/03/2009
2.71
 1,094,950 2.59 2.71 2.65 7,120 0 0
26/03/2009
2.59
 942,780 2.48 2.59 2.51 101,020 0 0
25/03/2009
2.48
 589,950 2.43 2.54 2.37 29,400 0 0
24/03/2009
2.43
 349,110 2.32 2.43 2.40 139,270 0 0
23/03/2009
2.32
 295,480 2.40 2.40 2.29 0 0 0
20/03/2009
2.40
 258,250 2.40 2.46 2.37 0 0 0
19/03/2009
2.40
 847,630 2.51 2.57 2.40 0 20,000 0
18/03/2009
2.51
 180,060 2.40 2.51 2.51 0 19,400 0
17/03/2009
2.40
 599,230 2.29 2.40 2.35 30,990 128,340 0
16/03/2009
2.29
 208,010 2.24 2.29 2.26 0 1,130 0
13/03/2009
2.24
 438,890 2.24 2.26 2.24 0 300,000 0
12/03/2009
2.24
 361,140 2.32 2.32 2.24 0 220,670 0
11/03/2009
2.32
 542,950 2.32 2.37 2.32 0 340,000 0
10/03/2009
2.32
 430,970 2.26 2.35 2.26 20,000 190,000 0
09/03/2009: Cổ tức tiền mặt tỉ lệ: 8%
09/03/2009
2.26
 386,010 2.21 2.32 2.24 0 160,000 0
06/03/2009
2.21
 189,580 2.23 2.26 2.18 0 65,000 0
05/03/2009
2.23
 227,960 2.26 2.31 2.23 0 99,630 0
04/03/2009
2.26
 440,870 2.18 2.28 2.21 0 30,000 0
03/03/2009
2.18
 180,820 2.08 2.18 2.01 0 4,880 0
02/03/2009
2.08
 64,510 2.08 2.11 2.03 0 0 0
27/02/2009
2.08
 105,740 2.11 2.13 2.06 0 1,850 0
26/02/2009
2.11
 142,100 2.13 2.16 2.03 0 4,540 0
25/02/2009
2.13
 184,340 2.03 2.13 2.06 0 0 0
24/02/2009
2.03
 188,810 2.11 2.11 2.01 0 0 0
23/02/2009
2.11
 130,970 2.21 2.21 2.11 600 2,700 0
20/02/2009
2.21
 100,850 2.18 2.21 2.13 0 0 0
19/02/2009
2.18
 120,660 2.18 2.26 2.16 0 0 0
18/02/2009
2.18
 143,870 2.23 2.23 2.13 0 0 0
17/02/2009
2.23
 201,010 2.31 2.31 2.21 0 0 0
16/02/2009
2.31
 148,150 2.41 2.41 2.31 0 0 0
13/02/2009
2.41
 62,160 2.41 2.46 2.38 1,000 0 0
12/02/2009
2.41
 133,680 2.43 2.46 2.41 0 60,000 0
11/02/2009
2.43
 91,300 2.48 2.48 2.43 1,000 0 0
10/02/2009
2.48
 99,900 2.53 2.53 2.46 500 0 0
09/02/2009
2.53
 59,970 2.53 2.56 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |