CTCP Vận tải Xăng dầu Vipco (vip)

11.85
-0.10
(-0.84%)
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
(2026-02-23) 		-0.20 -1.63% 9,768,200 -738,900 -8.9
11.95
13.60
11.95
2 tháng
(2026-01-19) 		-0.70 -5.47% 17,672,700 -5,021,200 -60.3
11.70
13.60
11.95
3 tháng
(2025-12-19) 		-0.05 -0.41% 19,596,800 -5,084,500 -61.1
11.70
13.60
11.95
6 tháng
(2025-09-22) 		-1.45 -10.70% 28,776,800 -6,140,100 -74.4
11.70
13.65
11.95
12 tháng
(2025-03-24) 		-1.43 -10.59% 71,861,200 -5,898,700 -70.3
11.21
14.05
11.95
24 tháng
(2024-03-29) 		2.24 22.73% 206,677,800 -2,433,591 -10.7
9.55
15.39
11.95
36 tháng
(2023-04-04) 		2.96 32.33% 333,172,000 -229,792 14.5
8.63
15.39
11.95
60 tháng
(2021-04-14) 		5.38 80.15% 632,523,200 -365,266 9.1
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)
05/08/2022
5.31
 150,900 5.33 5.33 5.20 0 2,800 -0.0
04/08/2022
5.33
 203,300 5.20 5.41 5.22 300 2,700 -0.0
03/08/2022
5.20
 365,900 5.06 5.34 5.07 0 8,000 -0.1
02/08/2022
5.06
 399,500 4.99 5.10 4.98 51,000 2,300 0.3
01/08/2022
4.99
 137,700 4.98 5.07 4.92 27,000 2,000 0.2
29/07/2022
4.98
 72,400 4.96 5.02 4.91 0 2,000 -0.0
28/07/2022
4.96
 62,100 4.91 5.08 4.87 0 1,900 -0.0
27/07/2022
4.91
 89,600 4.91 4.99 4.83 0 1,800 -0.0
26/07/2022
4.91
 100,600 5.02 5.06 4.91 0 1,900 -0.0
25/07/2022
5.02
 33,200 5.10 5.14 4.94 0 2,400 -0.0
22/07/2022
5.10
 74,800 5.13 5.14 5.06 9,200 400 -0.0
21/07/2022
5.13
 97,600 5.16 5.24 5.10 0 2,100 -0.0
20/07/2022
5.16
 153,200 5.09 5.22 5.10 0 2,000 -0.0
19/07/2022
5.09
 113,200 5.04 5.17 5.04 0 7,600 -0.0
18/07/2022
5.04
 109,100 5.03 5.06 5.01 0 2,200 -0.0
15/07/2022
5.03
 119,900 4.97 5.06 4.98 0 1,900 -0.0
14/07/2022
4.97
 70,200 4.94 5.02 4.94 0 2,300 -0.0
13/07/2022
4.94
 144,000 4.87 4.94 4.87 0 2,300 -0.0
12/07/2022
4.87
 51,700 4.80 4.94 4.80 0 2,300 -0.0
11/07/2022
4.80
 70,000 4.87 4.94 4.80 0 2,400 -0.0
08/07/2022
4.87
 87,000 4.82 5.02 4.80 0 27,700 -0.0
07/07/2022
4.82
 128,200 4.83 4.93 4.72 0 2,600 -0.0
06/07/2022
4.83
 125,800 4.98 5.10 4.83 0 2,600 -0.0
05/07/2022
4.98
 79,200 5.03 5.10 4.97 0 8,200 -0.1
04/07/2022
5.03
 96,400 4.98 5.05 4.98 0 1,800 -0.0
01/07/2022
4.98
 124,400 5.03 5.03 4.87 2,800 10,000 -0.0
30/06/2022
5.03
 65,000 5.16 5.18 5.03 2,000 3,800 -0.0
29/06/2022
5.16
 77,700 5.17 5.29 5.13 600 1,500 -0.0
28/06/2022
5.17
 115,100 5.18 5.26 5.13 500 0 0.0
27/06/2022
5.18
 123,800 4.89 5.18 4.93 9,000 0 0.1
24/06/2022
4.89
 135,900 4.87 5.02 4.89 4,500 100 0.0
23/06/2022
4.87
 137,100 4.73 4.87 4.71 9,200 400 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |