CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.10
(-0.83%)
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
(2025-12-29) 		-0.15 -1.23% 4,200,200 -1,120,400 -13.9
11.95
13.20
11.95
2 tháng
(2025-12-01) 		-0.35 -2.82% 6,290,400 -1,523,000 -18.8
11.95
13.20
11.95
3 tháng
(2025-10-30) 		-0.95 -7.31% 8,514,400 -1,991,900 -24.7
11.95
13.20
11.95
6 tháng
(2025-08-01) 		-1.50 -11.07% 28,687,700 -2,234,300 -28.1
11.95
14.05
11.95
12 tháng
(2025-02-03) 		-1.16 -8.76% 84,135,300 -365,700 1.5
11.21
15.21
11.95
24 tháng
(2024-02-15) 		2.28 23.31% 200,004,100 1,374,776 34.8
9.55
15.39
11.95
36 tháng
(2023-02-13) 		4.52 59.93% 338,928,600 4,614,588 70.8
7.53
15.39
11.95
60 tháng
(2021-02-23) 		5.61 87.19% 641,666,600 3,413,934 54.5
4.09
15.39
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
4.73
 138,500 4.71 4.86 4.56 0 4,400 -0.0
21/06/2022
4.71
 230,100 4.91 4.91 4.67 800 5,800 -0.0
20/06/2022
4.91
 130,600 5.06 5.17 4.79 3,700 13,800 -0.1
17/06/2022
5.06
 233,100 5.23 5.23 4.96 500 10,500 -0.1
16/06/2022
5.23
 175,100 5.08 5.31 5.18 300 3,900 -0.0
15/06/2022
5.08
 239,800 5.34 5.49 5.08 2,400 20,000 -0.1
14/06/2022
5.34
 187,100 5.49 5.57 5.26 400 15,800 -0.1
13/06/2022
5.49
 313,200 5.89 5.89 5.49 6,000 13,800 -0.1
10/06/2022
5.89
 153,200 5.97 6.05 5.81 1,800 4,400 -0.0
09/06/2022
5.97
 138,200 5.97 6.08 5.89 4,300 2,200 0.0
08/06/2022
5.97
 211,600 5.82 6.04 5.89 11,300 0 0.1
07/06/2022
5.82
 282,500 5.89 5.89 5.61 0 0 0
06/06/2022
5.89
 97,500 5.89 6.11 5.89 3,400 5,300 -0.0
03/06/2022
5.89
 170,200 5.89 5.96 5.81 6,000 2,000 0.0
02/06/2022
5.89
 185,300 6.06 6.08 5.89 6,500 10,600 -0.0
01/06/2022
6.06
 103,300 6.13 6.20 6.06 2,400 4,900 -0.0
31/05/2022
6.13
 325,300 6.07 6.27 5.98 9,900 3,900 0.0
30/05/2022
6.07
 301,000 6.07 6.15 5.96 3,500 1,300 0.0
27/05/2022
6.07
 114,600 6.07 6.40 6.07 3,500 5,400 -0.0
26/05/2022
6.07
 275,200 5.96 6.12 5.96 5,200 900 0.0
25/05/2022
5.96
 189,700 5.70 5.96 5.67 6,300 100 0.0
24/05/2022
5.70
 100,700 5.71 5.87 5.65 800 3,000 -0.0
23/05/2022
5.71
 123,600 5.81 5.96 5.69 700 5,300 -0.0
20/05/2022
5.81
 154,100 5.80 6.03 5.78 4,700 3,900 0.0
19/05/2022
5.80
 114,700 5.89 5.89 5.66 6,000 3,200 0.0
18/05/2022
5.89
 168,300 5.73 5.96 5.73 14,000 1,300 0.1
17/05/2022
5.73
 159,600 5.49 5.84 5.49 3,100 5,600 -0.0
16/05/2022
5.49
 136,600 5.44 5.76 5.45 3,000 17,200 -0.1
13/05/2022
5.44
 338,700 5.85 6.19 5.44 600 18,600 -0.1
12/05/2022
5.85
 157,500 6.15 6.16 5.82 0 19,700 -0.2
11/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2022
6.15
 139,400 5.96 6.24 5.96 0 27,700 -0.2
10/05/2022
5.97
 188,000 5.90 6.04 5.60 5,100 16,900 -0.1
09/05/2022
5.90
 358,500 6.34 6.41 5.90 1,900 12,000 -0.1
06/05/2022
6.34
 217,500 6.51 6.51 6.26 2,900 3,900 -0.0
05/05/2022
6.51
 495,700 6.35 6.57 6.41 4,700 6,100 -0.0
04/05/2022
6.35
 322,600 6.47 6.47 6.23 10,000 13,000 -0.0
29/04/2022
6.47
 228,200 6.41 6.47 6.38 10,400 3,200 0.1
28/04/2022
6.41
 303,200 6.19 6.59 6.26 8,500 7,900 0.0
27/04/2022
6.19
 330,200 6.04 6.19 5.97 10,700 0 0.1
26/04/2022
6.04
 315,100 5.86 6.04 5.52 23,900 1,200 0.2
25/04/2022
5.86
 299,500 6.30 6.52 5.86 13,200 5,900 0.1
22/04/2022
6.30
 289,300 6.27 6.66 6.26 9,500 16,500 -0.1
21/04/2022
6.27
 613,700 6.74 6.74 6.27 29,700 500 0.3
20/04/2022
6.74
 297,400 6.74 6.91 6.53 34,800 0 0.3
19/04/2022
6.74
 374,500 7.22 7.28 6.74 9,300 8,400 0.0
18/04/2022
7.22
 476,500 7.66 7.66 7.13 9,500 13,900 -0.0
15/04/2022
7.66
 175,800 7.55 7.77 7.51 1,500 5,200 0
14/04/2022
7.55
 225,000 7.77 7.88 7.55 0 4,300 -0.0
13/04/2022
7.77
 575,300 7.73 7.77 7.40 200 7,000 -0.1
12/04/2022
7.73
 721,500 8.28 8.28 7.73 0 29,100 -0.3
08/04/2022
8.28
 269,300 8.32 8.32 8.14 0 18,200 -0.2
07/04/2022
8.32
 508,400 8.47 8.47 8.10 100 65,400 -0.7
06/04/2022
8.47
 482,400 8.54 8.62 8.36 6,000 17,000 -0.1
05/04/2022
8.54
 322,700 8.51 8.62 8.47 11,800 0 0.1
04/04/2022
8.51
 280,700 8.51 8.62 8.43 200 4,800 -0.1
01/04/2022
8.51
 682,500 8.54 8.54 8.25 25,100 1,700 0.3
31/03/2022
8.54
 537,200 8.54 8.65 8.25 3,800 4,600 -0.0
30/03/2022
8.54
 523,200 8.80 8.87 8.25 14,400 17,400 -0.0
29/03/2022
8.80
 677,600 8.51 8.91 8.51 78,000 5,000 0.9
28/03/2022
8.51
 940,200 9.06 9.09 8.51 13,100 34,800 -0.3
25/03/2022
9.06
 836,600 9.13 9.21 8.91 30,000 800 0.4
24/03/2022
9.13
 1,092,600 8.98 9.32 8.98 3,300 66,400 -0.8
23/03/2022
8.98
 767,900 9.02 9.09 8.84 49,200 0 0.6
22/03/2022
9.02
 816,600 8.91 9.13 8.84 23,500 0 0.3
21/03/2022
8.91
 813,100 8.91 8.95 8.76 28,300 0 0.3
18/03/2022
8.91
 433,300 8.91 9.13 8.87 21,400 600 0.3
17/03/2022
8.91
 420,400 8.98 9.06 8.84 5,000 0 0.1
16/03/2022
8.98
 676,700 8.80 9.17 8.80 5,600 15,200 -0.1
15/03/2022
8.80
 718,200 8.80 9.02 8.47 8,800 2,000 0.1
14/03/2022
8.80
 1,701,800 9.43 9.43 8.80 0 12,100 -0.1
11/03/2022
9.43
 1,638,500 9.46 9.68 9.28 43,500 17,500 0.3
10/03/2022
9.46
 1,572,700 9.50 9.94 9.17 3,800 13,500 -0.1
09/03/2022
9.50
 2,109,900 8.91 9.50 8.65 12,600 2,500 0.1
08/03/2022
8.91
 1,973,700 9.57 9.57 8.91 6,500 0 0.1
07/03/2022
9.57
 1,540,100 9.28 9.68 9.35 8,900 2,300 0.1
04/03/2022
9.28
 1,779,500 9.50 9.83 9.24 300 25,200 -0.3
03/03/2022
9.50
 2,669,500 8.91 9.50 8.91 500 3,200 -0.0
02/03/2022
8.91
 1,947,400 8.73 9.06 8.80 1,100 25,700 -0.3
01/03/2022
8.73
 2,034,300 8.36 8.91 8.32 5,600 7,100 -0.0
28/02/2022
8.36
 390,300 8.36 8.43 8.17 2,000 800 0.0
25/02/2022
8.36
 591,800 8.40 8.47 8.32 0 10,400 -0.1
24/02/2022
8.40
 1,223,600 8.25 8.65 8.17 2,000 21,400 -0.2
23/02/2022
8.25
 877,200 8.06 8.47 8.06 3,400 1,600 0.0
22/02/2022
8.06
 286,200 8.21 8.21 7.73 3,600 1,200 0.0
21/02/2022
8.21
 443,700 7.99 8.25 8.03 17,100 600 0.2
18/02/2022
7.99
 214,600 7.99 8.14 7.88 9,100 0 0.1
17/02/2022
7.99
 350,200 8.06 8.06 7.88 22,100 0 0.2
16/02/2022
8.06
 266,400 8.06 8.10 7.88 5,000 1,000 0.0
15/02/2022
8.06
 356,500 8.25 8.36 7.95 0 10,100 -0.1
14/02/2022
8.25
 1,012,500 7.73 8.25 7.77 5,400 0 0.1
11/02/2022
7.73
 303,400 7.66 7.73 7.55 107,600 100 1.1
10/02/2022
7.66
 253,600 7.66 7.81 7.59 20,600 0 0.2
09/02/2022
7.66
 163,000 7.59 7.70 7.47 12,600 0 0.1
08/02/2022
7.59
 352,800 7.51 7.66 7.44 11,000 0 0.1
07/02/2022
7.51
 475,700 7.23 7.73 7.24 8,900 2,000 0.1
28/01/2022
7.23
 131,000 7.23 7.36 7.18 1,000 0 0.0
27/01/2022
7.23
 104,300 7.36 7.36 7.14 0 0 0
26/01/2022
7.36
 189,100 7.36 7.51 7.29 100 100 0
25/01/2022
7.36
 107,400 7.19 7.55 7.19 0 0 0
24/01/2022
7.19
 410,600 7.73 7.73 7.19 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |