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)
15/11/2007
16.15
 160,160 16.15 16.15 15.78 147,880 115,000 0
14/11/2007
16.15
 49,950 16.15 16.28 16.03 0 35,310 0
13/11/2007
16.15
 152,910 16.15 16.15 16.03 145,120 200 0
12/11/2007
16.15
 101,630 16.03 16.28 16.03 96,570 77,000 0
09/11/2007
16.03
 139,880 16.15 16.15 15.78 124,850 105,000 0
08/11/2007
16.15
 34,200 16.15 16.28 16.03 0 16,820 0
07/11/2007
16.15
 61,140 16.03 16.52 16.03 23,770 44,010 0
06/11/2007
16.03
 22,940 16.52 16.52 15.78 1,000 0 0
05/11/2007
16.52
 56,440 16.65 17.02 16.52 33,310 720 0
02/11/2007
16.65
 51,220 16.89 16.89 16.65 1,550 8,360 0
01/11/2007
16.89
 25,650 16.77 16.89 16.65 200 0 0
31/10/2007
16.77
 65,760 17.14 17.14 16.77 12,400 0 0
30/10/2007
17.14
 72,320 17.51 17.51 17.02 34,220 15,720 0
29/10/2007
17.51
 48,050 18.00 18.00 17.39 730 0 0
26/10/2007
18.00
 231,340 17.63 18.00 17.76 201,200 1,100 0
25/10/2007
17.63
 81,140 18.00 18.00 17.63 1,250 0 0
24/10/2007
18.00
 220,320 17.26 18.00 17.26 146,910 0 0
23/10/2007
17.26
 51,430 17.51 17.51 17.26 200 0 0
22/10/2007
17.51
 167,050 17.14 17.76 17.26 0 3,000 0
19/10/2007
17.14
 99,360 16.40 17.14 16.40 1,100 39,130 0
18/10/2007
16.40
 167,310 17.26 17.26 16.40 400 91,750 0
17/10/2007
17.26
 122,100 17.26 17.51 17.26 0 0 0
16/10/2007
17.26
 117,970 17.51 17.51 17.26 500 0 0
15/10/2007
17.51
 202,420 18.00 18.00 17.26 23,700 0 0
12/10/2007
18.00
 288,450 18.50 18.50 17.88 11,720 0 0
11/10/2007
18.50
 35,680 17.63 18.50 18.50 0 0 0
10/10/2007: Quyền mua cổ phiếu: 50/21 Giá: 10 (Volume + 42%, Ratio=0.42)
10/10/2007
17.63
 39,920 16.88 17.63 17.63 0 18,090 0
09/10/2007
16.88
 591,860 16.16 16.88 16.16 142,750 106,080 0
08/10/2007
16.16
 321,240 15.43 16.16 15.43 130,340 1,000 0
05/10/2007
15.43
 131,000 15.43 15.61 15.34 0 0 0
04/10/2007
15.43
 178,710 15.61 15.61 15.25 100 710 0
03/10/2007
15.61
 117,490 15.61 15.79 15.52 0 0 0
02/10/2007
15.61
 75,310 15.79 15.97 15.43 0 0 0
01/10/2007
15.79
 145,600 15.61 15.97 15.61 34,290 12,470 0
28/09/2007
15.61
 306,070 14.88 15.61 14.98 6,430 100,000 0
27/09/2007
14.88
 117,820 14.79 14.98 14.79 0 20,000 0
26/09/2007
14.79
 183,060 14.70 15.43 14.25 20,170 15,650 0
25/09/2007
14.70
 211,130 14.07 14.70 14.43 0 26,290 0
24/09/2007
14.07
 79,580 13.89 14.07 13.89 0 15,100 0
21/09/2007
13.89
 64,990 13.98 14.07 13.89 16,470 9,490 0
20/09/2007
13.98
 68,550 13.80 13.98 13.80 24,470 18,090 0
19/09/2007
13.80
 57,880 13.80 13.80 13.70 0 30,000 0
18/09/2007
13.80
 19,100 13.98 13.98 13.80 100 0 0
17/09/2007
13.98
 61,580 13.89 14.16 13.98 0 950 0
14/09/2007
13.89
 46,340 13.52 13.98 13.70 0 0 0
13/09/2007
13.52
 16,620 13.52 13.52 13.43 0 0 0
12/09/2007
13.52
 21,070 13.61 13.61 13.52 0 0 0
11/09/2007
13.61
 21,880 13.80 13.80 13.61 0 0 0
10/09/2007
13.80
 19,200 13.70 13.80 13.61 0 0 0
07/09/2007
13.70
 29,160 13.89 13.89 13.70 0 0 0
06/09/2007
13.89
 10,770 13.98 13.98 13.89 0 0 0
05/09/2007
13.98
 14,030 14.16 14.16 13.89 0 0 0
04/09/2007
14.16
 123,050 13.61 14.25 13.61 100,000 57,570 0
31/08/2007
13.61
 131,540 14.25 14.25 13.61 0 110,460 0
30/08/2007
14.25
 122,010 13.61 14.25 14.16 0 71,310 0
29/08/2007
13.61
 5,890 13.89 13.89 13.61 0 0 0
28/08/2007
13.89
 211,000 13.70 13.98 13.70 199,900 145,000 0
27/08/2007
13.70
 28,010 13.80 13.98 13.61 15,000 3,040 0
24/08/2007
13.80
 188,230 13.25 13.80 13.07 180,100 105,000 0
23/08/2007
13.25
 24,680 13.25 13.43 13.25 130 8,390 0
22/08/2007
13.25
 7,140 13.25 13.61 13.25 20 490 0
21/08/2007
13.25
 12,030 13.25 13.43 13.25 6,000 8,960 0
20/08/2007
13.25
 14,300 13.43 13.43 13.07 100 5,270 0
17/08/2007: Cổ tức tiền mặt tỉ lệ: 6%
17/08/2007
13.43
 3,750 13.41 13.43 13.07 130 0 0
16/08/2007
13.41
 4,470 13.59 13.59 13.41 0 0 0
15/08/2007
13.59
 9,660 13.59 13.59 13.50 200 0 0
14/08/2007
13.59
 13,840 13.68 13.86 13.32 0 2,130 0
13/08/2007
13.68
 8,460 13.86 13.86 13.50 200 0 0
10/08/2007
13.86
 138,410 13.23 13.86 13.32 133,410 0 0
09/08/2007
13.23
 27,230 12.60 13.23 12.78 17,650 0 0
08/08/2007
12.60
 7,500 12.78 12.78 12.60 50 0 0
07/08/2007
12.78
 7,900 12.78 12.78 12.33 600 0 0
06/08/2007
12.78
 12,080 13.32 13.32 12.78 20 0 0
03/08/2007
13.32
 7,390 13.41 13.41 13.32 5,990 0 0
02/08/2007
13.41
 15,320 13.68 13.68 13.41 2,140 6,960 0
01/08/2007
13.68
 10,200 13.68 13.68 13.50 0 0 0
31/07/2007
13.68
 19,350 13.86 13.86 13.23 14,280 0 0
30/07/2007
13.86
 10,450 13.86 13.86 13.86 0 0 0
27/07/2007
13.86
 8,850 13.86 13.86 13.86 1,050 250 0
26/07/2007
13.86
 5,950 14.40 14.40 13.86 500 0 0
25/07/2007
14.40
 81,800 14.40 14.40 14.40 76,310 25,100 0
24/07/2007
14.40
 117,470 13.86 14.40 13.77 110,450 76,640 0
23/07/2007
13.86
 8,760 13.86 14.04 13.86 0 250 0
20/07/2007
13.86
 18,550 13.86 13.86 13.77 0 0 0
19/07/2007
13.86
 14,040 14.22 14.22 13.68 0 0 0
18/07/2007
14.22
 12,690 14.31 14.31 14.22 7,800 0 0
17/07/2007
14.31
 13,930 14.31 14.31 14.22 3,780 0 0
16/07/2007
14.31
 2,030 14.31 14.40 14.22 0 0 0
13/07/2007
14.31
 7,720 14.31 14.40 14.22 5,320 1,220 0
12/07/2007
14.31
 13,110 14.49 14.49 14.31 0 0 0
11/07/2007
14.49
 17,840 14.58 14.58 14.49 5,000 10,000 0
10/07/2007
14.58
 63,440 14.49 14.76 14.49 40,000 0 0
09/07/2007
14.49
 41,090 14.40 14.76 14.49 35,260 6,240 0
06/07/2007
14.40
 34,770 14.58 14.76 14.40 30,100 0 0
05/07/2007
14.58
 46,730 14.40 14.76 14.58 45,600 2,450 0
04/07/2007
14.40
 43,110 14.40 14.67 14.40 30,000 0 0
03/07/2007
14.40
 45,680 14.04 14.58 14.04 42,190 0 0
02/07/2007
14.04
 35,600 14.40 14.76 14.04 32,300 0 0
29/06/2007
14.40
 17,590 14.49 14.49 14.40 2,000 0 0
28/06/2007
14.49
 64,840 14.31 14.49 14.31 53,830 0 0

Chính sách bảo mật | Điều khoản sử dụng |