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
(2024-08-19) 		-0.50 -3.72% 5,584,300 -207,400 -2.7
12.50
13.60
12.95
2 tháng
(2024-07-22) 		-0.50 -3.72% 16,805,800 -848,200 -11.6
12.35
13.90
12.95
3 tháng
(2024-06-20) 		-1.30 -9.12% 48,651,600 2,772,300 44.3
12.35
16.45
12.95
6 tháng
(2024-03-22) 		2.40 22.71% 89,010,600 2,509,697 41.7
10.27
16.55
12.95
12 tháng
(2023-09-25) 		2.35 22.17% 121,611,400 2,057,417 36.8
9.71
16.55
12.95
24 tháng
(2022-09-29) 		7.10 121.44% 261,349,300 5,736,250 73.1
4.40
16.55
12.95
36 tháng
(2021-10-04) 		3.57 38.02% 417,258,400 5,109,222 64.4
4.40
16.55
12.95
60 tháng
(2019-10-15) 		9.55 280.77% 611,741,200 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)
07/07/2023
10.60
 433,200 10.41 10.60 10.23 35,100 0 0.4
06/07/2023
10.41
 481,700 10.41 10.60 10.32 10,200 0 0.1
05/07/2023
10.41
 846,900 10.37 10.69 10.37 25,700 0 0.3
04/07/2023
10.37
 403,000 10.32 10.46 10.32 28,800 200 0.3
03/07/2023
10.32
 393,700 10.27 10.55 10.18 3,900 2,000 0.0
30/06/2023
10.27
 738,800 10.23 10.41 10.13 23,600 6,000 0.2
29/06/2023
10.23
 1,382,600 10.46 10.74 10.23 2,000 900 0.0
28/06/2023
10.46
 1,040,500 10.46 10.65 10.37 1,400 0 0.0
27/06/2023
10.46
 2,808,300 9.76 10.51 9.85 10,200 0 0.1
26/06/2023
9.76
 412,400 9.94 9.94 9.66 0 0 0
23/06/2023
9.94
 636,000 9.90 10.04 9.85 5,900 4,500 0.0
22/06/2023
9.90
 593,400 9.66 9.90 9.71 56,700 0 0.6
21/06/2023
9.66
 497,400 9.62 9.76 9.62 0 0 0
20/06/2023
9.62
 268,900 9.66 9.71 9.57 0 500 -0.0
19/06/2023
9.66
 304,500 9.66 9.71 9.57 50,000 6,100 0.5
16/06/2023
9.66
 448,800 9.80 9.90 9.66 50,000 27,200 0.2
15/06/2023
9.80
 446,400 9.57 9.80 9.43 94,000 3,100 0.9
14/06/2023
9.57
 613,900 9.76 9.90 9.57 50,000 32,800 0.2
13/06/2023
9.76
 435,800 9.85 10.04 9.76 0 19,900 -0.2
12/06/2023
9.85
 591,400 9.80 9.94 9.66 13,100 19,000 -0.1
09/06/2023
9.80
 723,700 9.94 9.99 9.71 2,100 100 0.0
08/06/2023
9.94
 989,300 10.08 10.27 9.94 222,100 0 2.4
07/06/2023
10.08
 771,800 10.13 10.27 10.04 140,300 200 1.5
06/06/2023
10.13
 671,500 10.23 10.32 10.04 27,000 100 0.3
05/06/2023
10.23
 2,060,200 9.99 10.51 10.04 7,800 100 0.1
02/06/2023
9.99
 1,271,900 9.76 9.99 9.76 289,900 8,700 3.0
01/06/2023
9.76
 786,400 9.80 10.04 9.66 2,300 18,600 -0.2
31/05/2023
9.80
 1,096,300 9.66 9.99 9.62 7,000 1,900 0.1
30/05/2023
9.66
 727,100 9.52 9.66 9.57 0 100 -0.0
29/05/2023
9.52
 473,300 9.34 9.57 9.34 11,100 500 0.1
26/05/2023
9.34
 465,800 9.35 9.38 9.34 0 28,100 -0.3
25/05/2023
9.35
 938,600 9.47 9.52 9.34 0 44,900 -0.4
24/05/2023
9.47
 734,800 9.66 9.66 9.43 0 12,500 -0.1
23/05/2023
9.66
 450,300 9.62 9.76 9.57 11,500 1,000 0.1
22/05/2023
9.62
 413,000 9.62 9.66 9.57 100 0 0.0
19/05/2023
9.62
 427,900 9.62 9.80 9.52 5,600 42,800 -0.4
18/05/2023
9.62
 525,800 9.57 9.66 9.52 0 100 -0.0
17/05/2023
9.57
 649,100 9.76 9.80 9.57 13,500 10,700 0.0
16/05/2023
9.76
 481,000 9.71 9.80 9.62 12,000 39,000 -0.3
15/05/2023
9.71
 1,442,100 10.08 10.13 9.66 0 111,300 -1.2
12/05/2023: Cổ tức tiền mặt tỉ lệ: 12%
12/05/2023
10.08
 1,596,700 10.08 10.46 10.04 259,000 34,000 2.4
11/05/2023
10.08
 746,600 10 10.08 10 123,100 100 1.5
10/05/2023
10
 889,000 10.13 10.21 10 52,400 0 0.6
09/05/2023
10.13
 737,900 10 10.25 10.08 1,600 1,300 0.0
08/05/2023
10
 965,500 9.87 10.13 9.92 68,300 5,200 0.7
05/05/2023
9.87
 549,100 9.87 10.04 9.83 0 33,900 -0.4
04/05/2023
9.87
 994,400 9.79 10 9.70 6,300 4,400 0.0
28/04/2023
9.79
 499,300 9.83 10 9.66 6,200 16,000 -0.1
27/04/2023
9.83
 925,000 9.54 9.83 9.54 308,700 0 3.6
26/04/2023
9.54
 493,800 9.70 9.70 9.41 20,000 10,900 0.1
25/04/2023
9.70
 649,300 9.54 9.96 9.54 900 8,100 -0.1
24/04/2023
9.54
 632,900 9.49 9.83 9.54 4,600 0 0.1
21/04/2023
9.49
 893,100 9.28 9.62 9.28 27,800 500 0.3
20/04/2023
9.28
 1,521,300 9.62 10 8.99 103,400 4,700 1.1
19/04/2023
9.62
 445,500 9.70 9.87 9.62 0 14,724 -0.2
18/04/2023
9.70
 372,300 9.70 9.92 9.58 27,800 73 0.3
17/04/2023
9.70
 482,500 9.75 9.75 9.45 32,300 17,300 0.2
14/04/2023
9.75
 2,328,700 10.46 10.59 9.75 204,100 0 2.4
13/04/2023
10.46
 718,100 10.63 10.72 10.46 37,300 2,500 0.4
12/04/2023
10.63
 760,700 10.68 11.05 10.63 12,200 0 0.2
11/04/2023
10.68
 955,500 10.38 10.80 10.38 13,400 14,700 -0.0
10/04/2023
10.38
 718,500 10.46 10.72 10.34 1,100 12,700 -0.1
07/04/2023
10.46
 1,228,000 10.04 10.72 10.04 8,900 0 0.1
06/04/2023
10.04
 1,047,300 10.21 10.38 9.87 110,600 5,200 1.3
05/04/2023
10.21
 1,479,800 9.83 10.34 9.87 22,800 5,824 0.2
04/04/2023
9.83
 2,103,300 9.20 9.83 9.24 41,700 0 0.5
03/04/2023
9.20
 272,500 9.20 9.41 9.11 0 5,300 -0.1
31/03/2023
9.20
 153,600 9.20 9.28 9.07 0 20 -0.0
30/03/2023
9.20
 291,100 9.24 9.49 9.20 0 0 -0.1
29/03/2023
9.24
 481,600 9.16 9.24 8.99 100 9,200 -0.1
28/03/2023
9.16
 488,000 9.16 9.28 8.99 41,600 0 0.5
27/03/2023
9.16
 265,700 9.24 9.32 9.16 100 0 0.0
24/03/2023
9.24
 380,300 9.20 9.41 9.11 9,400 0 0.1
23/03/2023
9.20
 214,100 9.11 9.24 9.03 29,700 0 0.3
22/03/2023
9.11
 547,500 8.86 9.20 8.95 285,700 0 3.1
21/03/2023
8.86
 249,400 8.57 8.86 8.57 5,800 0 -0.2
20/03/2023
8.57
 446,800 8.90 8.95 8.57 0 18,100 -0.2
17/03/2023
8.90
 194,800 8.99 9.16 8.86 0 12,900 -0.1
16/03/2023
8.99
 110,900 9.28 9.28 8.99 9,300 18,400 -0.1
15/03/2023
9.28
 400,700 8.82 9.32 9.03 18,900 0 0.2
14/03/2023
8.82
 460,200 9.28 9.28 8.82 0 27,100 -0.3
13/03/2023
9.28
 588,200 9.41 9.41 9.11 261,000 5,000 2.8
10/03/2023
9.41
 264,700 9.62 9.62 9.37 200 0 0.0
09/03/2023
9.62
 404,400 9.58 9.66 9.45 45,900 3,100 0.5
08/03/2023
9.58
 640,100 9.32 9.58 9.16 63,100 59,400 0.0
07/03/2023
9.32
 334,300 9.24 9.41 9.20 4,700 34,200 -0.3
06/03/2023
9.24
 1,382,400 9.24 9.70 9.24 10,800 11,500 -0.0
03/03/2023
9.24
 481,700 9.20 9.45 9.16 10,300 2,600 0.1
02/03/2023
9.20
 949,900 9.16 9.54 9.03 12,100 109,100 -1.1
01/03/2023
9.16
 956,700 8.57 9.16 8.52 11,500 15,000 -0.0
28/02/2023
8.57
 375,500 8.52 8.73 8.52 700 0 0.0
27/02/2023
8.52
 716,800 8.69 8.78 8.42 0 6,900 -0.1
24/02/2023
8.69
 365,700 9.16 9.16 8.69 0 16,800 -0.2
23/02/2023
9.16
 777,300 9.07 9.20 8.52 4,700 5,500 -0.0
22/02/2023
9.07
 1,022,700 9.20 9.54 8.95 238,100 3,500 2.5
21/02/2023
9.20
 1,047,700 9.49 9.54 9.07 900 7,200 -0.1
20/02/2023
9.49
 949,800 9.28 9.49 9.24 7,500 0 0.1
17/02/2023
9.28
 512,400 9.16 9.54 8.95 3,700 10,500 -0.1
16/02/2023
9.16
 2,681,100 8.61 9.20 8.73 10,700 2,400 0.1
15/02/2023
8.61
 565,100 8.27 8.65 8.28 28,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |