CTCP Vận tải Xăng dầu Vipco (vip)

12.70
-0.15
(-1.17%)
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) 		-0.75 -5.58% 5,248,800 -212,400 -2.8
12.50
13.60
12.70
2 tháng
(2024-07-18) 		-1.75 -12.11% 17,571,800 -818,000 -11.2
12.35
14.45
12.70
3 tháng
(2024-06-18) 		-1.95 -13.31% 49,985,600 2,877,400 45.9
12.35
16.45
12.70
6 tháng
(2024-03-20) 		2.15 20.34% 89,001,200 2,505,697 41.7
10.27
16.55
12.70
12 tháng
(2023-09-22) 		1.72 15.71% 121,846,100 2,030,117 36.4
9.71
16.55
12.70
24 tháng
(2022-09-27) 		6.73 112.86% 261,382,200 5,730,650 73.6
4.40
16.55
12.70
36 tháng
(2021-10-04) 		3.32 35.36% 416,922,900 5,104,222 64.3
4.40
16.55
12.70
60 tháng
(2019-10-14) 		9.30 273.42% 611,429,670 3,433,352 53.6
2.64
16.55
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.70
 99,100 12.85 12.85 12.55 0 100 0
13/09/2024
12.85
 313,900 12.60 13 12.60 4,000 2,700 0.0
12/09/2024
12.60
 106,200 12.55 12.65 12.55 0 1,200 -0.0
11/09/2024
12.50
 305,900 12.55 12.60 12.15 0 4,600 -0.1
10/09/2024
12.55
 297,600 12.65 12.65 12.50 3,300 2,000 0.0
09/09/2024
12.65
 130,300 12.90 12.90 12.60 0 700 -0.0
06/09/2024
12.65
 138,900 12.75 12.85 12.55 0 1,300 -0.0
05/09/2024
12.75
 177,700 12.60 12.85 12.60 700 3,000 -0.0
04/09/2024
12.55
 233,400 12.60 12.75 12.50 0 4,900 -0.1
30/08/2024
12.65
 183,600 12.80 12.90 12.65 0 2,700 -0.0
29/08/2024
12.80
 181,500 12.85 12.85 12.65 100 27,100 -0.3
28/08/2024
12.85
 496,400 12.85 13 12.70 25,400 20,200 0.1
27/08/2024
12.95
 281,500 12.95 13.15 12.75 900 50,700 -0.6
26/08/2024
12.95
 318,800 13.40 13.40 12.90 8,400 42,200 -0.4
23/08/2024
13.20
 298,700 13.35 13.40 13.10 0 58,100 -0.8
22/08/2024
13.50
 406,100 13.65 13.65 13.20 3,700 55,700 -0.7
21/08/2024
13.60
 564,300 13.45 13.70 13.40 26,300 17,400 0.1
20/08/2024
13.45
 329,300 13.45 13.60 13.20 17,100 12,900 0.1
19/08/2024
13.45
 385,600 13.40 13.70 13.40 22,800 17,700 0.1
16/08/2024
13.40
 526,500 13 13.50 13 116,500 14,400 1.4
15/08/2024
12.95
 205,700 13.20 13.20 12.85 600 20,500 -0.3
14/08/2024
13.20
 208,800 13.45 13.45 13.20 0 34,500 -0.5
13/08/2024
13.35
 365,600 13.70 13.70 13.15 40,200 28,700 0.1
12/08/2024
13.65
 367,500 13.40 13.70 13.10 43,500 12,500 0.4
09/08/2024
13.20
 213,800 13.20 13.40 13.05 13,800 25,200 -0.2
08/08/2024
13.15
 467,300 13 13.50 12.85 63,500 16,200 0.6
07/08/2024
13
 194,700 13.30 13.35 12.85 11,300 16,200 -0.1
06/08/2024
13.10
 922,700 12.40 13.15 12.10 94,900 19,500 1.0
05/08/2024
12.35
 1,035,800 12.85 13.10 12.35 800 58,000 -0.7
02/08/2024
13.25
 549,500 13 13.25 12.70 45,700 18,500 0.4
01/08/2024
13
 997,300 13.65 13.65 12.80 100 83,800 -1.1
31/07/2024
13.50
 730,700 14.15 14.15 13.20 300 220,400 -3.0
30/07/2024
13.90
 832,600 13.60 14.20 13.45 34,300 99,400 -0.9
29/07/2024
13.65
 466,700 14 14.15 13.55 8,700 66,300 -0.8
26/07/2024
13.80
 479,400 13.50 14 13.50 31,600 61,400 -0.4
25/07/2024
13.55
 463,900 13.65 13.85 13.25 16,300 165,900 -2.1
24/07/2024
13.70
 629,800 13.30 13.70 12.90 86,500 98,100 -0.2
23/07/2024
13.30
 676,200 13.35 13.80 13.10 10,900 137,800 -1.7
22/07/2024
13.45
 887,000 14.20 14.20 13.35 108,000 171,000 -0.9
19/07/2024
14.35
 459,800 14.45 14.45 13.95 2,300 68,200 -0.9
18/07/2024
14.45
 641,700 14.20 14.45 13.80 135,700 34,600 1.4
17/07/2024
13.85
 2,666,600 14.80 14.90 13.80 267,100 54,800 3.0
16/07/2024
14.80
 901,900 15.25 15.25 14.60 47,300 25,900 0.3
15/07/2024
14.90
 832,000 15.15 15.30 14.65 132,500 83,900 0.7
12/07/2024
15.15
 2,115,600 16.25 16.25 15.15 151,800 45,300 1.6
11/07/2024
16.25
 1,901,300 16.85 16.85 15.65 0 0 0
10/07/2024
16.45
 4,462,100 15.80 16.45 15.55 1,980,600 126,900 30.4
09/07/2024
15.40
 3,326,300 14.60 15.40 14.45 1,019,200 321,200 10.7
08/07/2024
14.40
 2,074,200 13.50 14.40 13.40 263,100 3,000 3.5
05/07/2024
13.50
 1,147,300 13.45 13.90 13.30 29,800 141,900 -1.5
04/07/2024
13.25
 593,600 13.40 13.45 13.20 17,700 95,400 -1.0
03/07/2024
13.30
 1,369,300 12.85 13.50 12.75 103,200 100,600 0.0
02/07/2024
12.85
 862,500 13.15 13.20 12.85 119,800 167,300 -0.6
01/07/2024
13.15
 742,400 13.25 13.30 12.75 263,100 3,000 3.4
28/06/2024
13
 1,439,400 13.45 13.95 13 213,000 30,900 2.4
27/06/2024
13.60
 705,400 14.40 14.40 13.60 33,500 74,200 -0.6
26/06/2024
14.40
 658,400 14.20 14.65 14.05 9,600 92,000 -1.2
25/06/2024
14.40
 896,400 14.55 14.90 13.80 124,300 198,100 -1.1
24/06/2024
14.40
 1,518,900 15.80 15.80 14.15 89,800 203,400 -1.7
21/06/2024
15.20
 1,529,800 14.30 15.20 14.25 275,400 7,100 3.9
20/06/2024
14.25
 1,000,900 14.70 14.80 13.90 232,600 13,200 3.1
19/06/2024
14.70
 849,500 14.70 14.85 14.45 93,300 30,600 0.9
18/06/2024
14.65
 820,000 14.75 15.05 14.65 50,200 2,800 0.7
17/06/2024
14.75
 1,598,300 14.20 14.75 13.90 162,100 17,600 2.1
14/06/2024
14.20
 1,688,400 15.15 15.60 14.20 43,000 23,200 0.3
13/06/2024
15.25
 915,800 15.95 15.95 15.25 0 0 0
12/06/2024
15.85
 1,033,100 15.85 15.85 15.10 20,700 12,000 0.1
11/06/2024
15.80
 1,052,900 16.95 16.95 15.65 1,200 65,300 -1.0
10/06/2024
16.55
 1,482,400 16.50 17.25 16.25 39,500 59,000 -0.3
07/06/2024
16.35
 695,000 16.30 17.15 15.90 1,000 74,100 -1.2
06/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/06/2024
16.20
 1,604,700 15.50 16.20 15 54,000 18,503 0.5
05/06/2024
15.15
 490,400 15.38 15.38 14.87 35,500 16,500 0.3
04/06/2024
15.10
 915,400 15.43 15.43 14.82 40,200 11,300 0.5
03/06/2024
15.43
 1,109,300 14.54 15.53 14.54 62,400 0 1.0
31/05/2024
14.54
 1,386,500 15.62 15.62 14.31 3,500 15,000 -0.2
30/05/2024
15.34
 2,238,100 14.12 15.34 14.12 69,100 25,300 0.7
29/05/2024
14.35
 2,935,300 14.35 14.35 13.98 2,100 1,500 0.0
28/05/2024
13.41
 911,600 13.41 13.41 13.41 0 0 0
27/05/2024
12.57
 3,073,600 11.91 12.57 11.73 25,300 50,700 -0.3
24/05/2024
11.77
 949,300 11.87 12.01 11.49 1,400 130,200 -1.6
23/05/2024
11.82
 632,200 11.82 11.91 11.73 8,600 100,000 -1.2
22/05/2024
12.01
 1,414,100 11.87 12.01 11.77 22,700 101,400 -1.0
21/05/2024
11.82
 1,118,700 11.82 11.96 11.63 34,000 100,000 -0.8
20/05/2024
11.63
 476,200 11.63 11.82 11.49 17,300 37,300 -0.3
17/05/2024
11.63
 990,700 11.82 11.82 11.40 8,100 22,200 -0.2
16/05/2024
11.87
 587,200 12.01 12.01 11.68 0 50,000 -0.6
15/05/2024
11.82
 2,204,900 11.16 11.82 11.07 39,700 24,000 0.2
14/05/2024
11.07
 300,900 11.02 11.07 10.88 21,800 0 0.3
13/05/2024
11.02
 215,200 11.07 11.12 10.93 10,900 0 0.1
10/05/2024
11.02
 185,600 11.12 11.12 10.88 0 4,000 -0.0
09/05/2024
11.07
 389,800 11.21 11.21 10.98 1,300 13,100 -0.1
08/05/2024
11.02
 714,900 10.79 11.16 10.69 9,600 3,300 0.1
07/05/2024
10.79
 254,300 10.74 10.79 10.65 17,700 0 0.2
06/05/2024
10.74
 378,300 10.51 10.88 10.51 18,000 5,200 0.1
03/05/2024
10.51
 146,900 10.46 10.51 10.37 3,300 0 0.0
02/05/2024
10.46
 75,600 10.46 10.46 10.37 100 0 0.0
26/04/2024
10.46
 145,500 10.46 10.46 10.32 0 4,200 -0.0
25/04/2024
10.46
 125,000 10.37 10.46 10.32 0 0 0
24/04/2024
10.41
 159,600 10.32 10.41 10.23 4,200 45,600 -0.5
23/04/2024
10.32
 109,500 10.32 10.32 10.23 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |