CTCP Vận tải Xăng dầu Vipco (vip)

12.50
-0.15
(-1.19%)
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
(2025-11-05) 		-0.20 -1.56% 2,414,800 -482,900 -6.1
12.40
12.95
12.50
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,883,000 -625,000 -7.9
12.40
13.55
12.50
3 tháng
(2025-09-08) 		-0.70 -5.24% 12,436,400 -857,900 -11.1
12.40
14.05
12.50
6 tháng
(2025-06-09) 		0.45 3.69% 34,062,600 -606,200 -8.1
12.20
14.05
12.50
12 tháng
(2024-12-10) 		-0.70 -5.22% 85,563,400 941,112 17.3
11.21
15.21
12.50
24 tháng
(2023-12-18) 		2.92 30.04% 201,106,300 2,828,629 52.8
9.55
15.39
12.50
36 tháng
(2022-12-21) 		5.94 88.51% 346,300,600 6,368,588 93.0
6.37
15.39
12.50
60 tháng
(2020-12-31) 		7.07 126.75% 662,501,300 4,767,824 71.9
4.09
15.39
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
8.28
 510,900 8.21 8.28 8.21 2,000 0 0.0
01/12/2021
8.21
 517,000 8.17 8.21 8.06 1,400 29,700 -0.3
30/11/2021
8.17
 578,900 8.06 8.28 8.03 5,600 4,400 0.0
29/11/2021
8.06
 722,900 8.25 8.25 7.81 20,000 9,600 -0.1
26/11/2021
8.25
 706,400 8.36 8.36 8.14 500 19,800 -0.2
25/11/2021
8.36
 570,200 8.28 8.54 8.03 30,200 10,700 0.2
24/11/2021
8.28
 746,700 8.54 8.62 8.25 300 95,600 -1.1
23/11/2021
8.54
 545,900 8.25 8.58 7.81 14,500 200 0.2
22/11/2021
8.25
 1,697,800 8.84 8.91 8.25 2,400 76,300 -0.9
19/11/2021
8.84
 2,275,700 9.28 9.39 8.65 6,600 88,900 -1.0
18/11/2021
9.28
 1,706,000 9.28 9.50 9.02 0 55,100 -0.7
17/11/2021
9.28
 920,800 9.43 9.50 9.28 0 98,400 -1.2
16/11/2021
9.43
 2,607,700 9.06 9.54 8.91 20,100 9,100 0.1
15/11/2021
9.06
 1,786,600 9.17 9.17 8.95 10,900 2,300 0.1
12/11/2021
9.17
 1,017,900 9.21 9.39 9.02 18,400 81,200 -0.8
11/11/2021
9.21
 1,617,900 9.24 9.54 9.17 13,500 106,100 -1.2
10/11/2021
9.24
 2,330,000 8.91 9.24 8.84 61,300 142,600 -1.0
09/11/2021
8.91
 1,815,900 8.87 9.06 8.80 56,900 5,700 0.6
08/11/2021
8.87
 1,011,900 8.98 9.21 8.80 1,600 33,400 -0.4
05/11/2021
8.98
 1,028,400 8.65 9.06 8.54 75,100 1,000 0.9
04/11/2021
8.65
 1,437,200 8.76 8.84 8.58 38,600 3,200 0.4
03/11/2021
8.76
 1,845,100 9.21 9.35 8.76 50,800 45,000 0.1
02/11/2021
9.21
 1,757,300 9.28 9.54 9.09 66,300 100,000 -0.4
01/11/2021
9.28
 2,087,900 9.57 9.57 9.21 1,100 122,700 -1.5
29/10/2021
9.57
 1,656,300 9.72 9.87 9.50 6,300 10,200 -0.1
28/10/2021
9.72
 2,447,200 9.65 9.94 9.28 37,600 12,700 0.3
27/10/2021
9.65
 1,522,900 9.68 9.98 9.54 20,600 20,600 -0.0
26/10/2021
9.68
 2,063,000 10.02 10.05 9.50 26,400 33,400 -0.1
25/10/2021
10.02
 1,103,100 10.42 10.42 9.94 1,300 30,300 -0.4
22/10/2021
10.42
 1,901,500 9.98 10.57 9.72 30,800 38,700 -0.1
21/10/2021
9.98
 893,300 9.98 10.24 9.72 8,300 67,000 -0.8
20/10/2021
9.98
 3,438,800 9.35 9.98 9.21 53,800 6,000 0.6
19/10/2021
9.35
 950,100 9.39 9.54 9.06 35,600 0 0.5
18/10/2021
9.39
 1,575,200 9.68 9.76 9.35 3,200 6,900 -0.0
15/10/2021
9.68
 1,555,900 9.83 10.16 9.46 30,000 81,600 -0.7
14/10/2021
9.83
 3,169,200 9.21 9.83 9.13 22,900 18,900 0.1
13/10/2021
9.21
 2,595,700 8.91 9.32 9.06 57,700 12,000 0.6
12/10/2021
8.91
 2,549,400 8.69 8.98 8.58 13,400 96,100 -1.0
11/10/2021
8.69
 938,000 8.84 8.95 8.62 12,900 42,300 -0.2
08/10/2021
8.84
 2,365,900 8.84 9.13 8.73 300 39,200 -0.5
07/10/2021
8.84
 2,036,700 8.58 9.06 8.32 86,000 30,100 0.7
06/10/2021
8.58
 1,230,700 8.73 8.73 8.32 68,400 21,400 0.5
05/10/2021
8.73
 1,661,000 8.73 9.09 8.47 5,300 126,300 -1.4
04/10/2021
8.73
 903,700 8.17 8.73 8.32 27,200 0 0.3
01/10/2021
8.17
 1,402,000 8.47 8.54 8.17 68,508 81,808 -0.1
30/09/2021
8.47
 1,204,100 8.43 8.58 8.32 7,700 75,300 -0.8
29/09/2021
8.43
 595,600 8.40 8.47 8.14 21,600 3,500 0.2
28/09/2021
8.40
 1,556,900 7.95 8.43 7.59 123,700 4,900 1.3
27/09/2021
7.95
 2,324,500 8.40 8.65 7.95 80,200 1,000 0.9
24/09/2021
8.40
 2,374,000 8.76 9.13 8.25 204,400 1,200 2.3
23/09/2021
8.76
 3,363,300 9.39 9.46 8.76 27,100 11,100 0.2
22/09/2021
9.39
 1,699,600 9.43 9.83 9.28 13,000 64,100 -0.7
21/09/2021
9.43
 3,310,300 8.84 9.43 8.47 69,700 0 0.8
20/09/2021
8.84
 3,569,200 8.95 9.57 8.69 73,500 35,300 0.5
17/09/2021
8.95
 2,842,200 8.40 8.95 8.62 129,600 13,500 1.4
16/09/2021
8.40
 3,125,500 7.88 8.40 7.95 3,000 60,600 -0.6
15/09/2021
7.88
 2,735,200 7.36 7.88 7.15 43,400 2,800 0.4
14/09/2021
7.36
 3,493,400 7.59 7.95 7.33 16,200 116,200 -1.0
13/09/2021
7.59
 1,670,700 7.09 7.59 7.36 0 8,000 -0.1
10/09/2021
7.09
 4,614,600 6.63 7.09 6.78 6,300 18,800 -0.1
09/09/2021
6.63
 1,021,200 6.45 6.69 6.33 31,300 1,200 0.3
08/09/2021
6.45
 1,133,300 6.55 6.63 6.23 20,800 8,100 0.1
07/09/2021
6.55
 2,117,500 6.54 6.94 6.54 400 113,000 -1.0
06/09/2021
6.54
 2,301,400 6.11 6.54 6.19 41,900 0 0.4
01/09/2021
6.11
 485,200 6.04 6.16 6.00 20,000 0 0.2
31/08/2021
6.04
 538,400 6.14 6.19 6.04 6,200 10,000 -0.0
30/08/2021
6.14
 648,800 6.05 6.22 6.08 23,500 0 0.2
27/08/2021
6.05
 370,600 6.02 6.15 5.93 40,300 4,900 0.3
26/08/2021
6.02
 635,100 5.83 6.11 5.83 55,000 6,800 0.4
25/08/2021
5.83
 621,300 5.88 5.88 5.69 18,100 6,600 0.1
24/08/2021
5.88
 493,900 5.89 5.97 5.74 22,000 5,800 0.1
23/08/2021
5.89
 552,100 6.10 6.10 5.88 0 9,500 -0.1
20/08/2021
6.10
 1,793,900 6.10 6.33 5.99 1,900 24,900 -0.2
19/08/2021
6.10
 696,600 5.99 6.11 5.91 24,400 0 0.2
18/08/2021
5.99
 428,200 6.00 6.04 5.94 9,500 0 0.1
17/08/2021
6.00
 548,000 6.06 6.15 5.95 4,100 2,000 0.0
16/08/2021
6.06
 809,800 6.10 6.26 5.99 500 0 0.0
13/08/2021
6.10
 818,100 6.11 6.11 5.87 10,600 2,200 0.1
12/08/2021
6.11
 1,024,500 6.40 6.40 6.11 2,300 10,400 -0.1
11/08/2021
6.40
 1,534,700 6.16 6.55 6.17 2,200 7,200 -0.0
10/08/2021
6.16
 1,150,600 6.07 6.26 6.08 17,400 9,100 0.1
09/08/2021
6.07
 1,178,500 5.70 6.08 5.67 8,000 300 0.1
06/08/2021
5.70
 648,400 5.64 5.74 5.59 11,200 0 0.1
05/08/2021
5.64
 452,800 5.46 5.71 5.45 9,100 500 0.1
04/08/2021
5.46
 482,500 5.46 5.51 5.44 0 0 0
03/08/2021
5.46
 272,800 5.46 5.52 5.46 300 7,500 -0.1
02/08/2021
5.46
 318,600 5.54 5.54 5.43 100 9,300 -0.1
30/07/2021
5.54
 175,100 5.54 5.67 5.52 0 0 0
29/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
29/07/2021
5.54
 268,400 5.45 5.69 5.52 5,200 1,400 0.0
28/07/2021
5.45
 580,100 5.44 5.45 5.35 0 103,700 -0.8
27/07/2021
5.44
 577,100 5.52 5.57 5.41 8,500 96,200 -0.7
26/07/2021
5.52
 221,200 5.55 5.55 5.49 1,400 1,900 -0.0
23/07/2021
5.55
 342,900 5.45 5.59 5.45 700 4,100 -0.0
22/07/2021
5.45
 194,300 5.36 5.52 5.35 10,700 0 0.1
21/07/2021
5.36
 112,600 5.35 5.52 5.34 0 0 0
20/07/2021
5.35
 289,600 5.15 5.35 5.21 5,600 0 0.0
19/07/2021
5.15
 270,500 5.40 5.40 5.11 1,400 500 0.0
16/07/2021
5.40
 136,600 5.42 5.44 5.38 0 29,300 -0.2
15/07/2021
5.42
 126,900 5.33 5.44 5.30 0 3,400 -0.0
14/07/2021
5.33
 199,400 5.12 5.35 5.21 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |