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) 		-0.35 -2.85% 9,894,000 -731,100 -8.8
11.85
13.60
11.85
2 tháng
(2026-01-19) 		-0.85 -6.64% 17,798,500 -5,013,400 -60.2
11.70
13.60
11.85
3 tháng
(2025-12-22) 		-0.20 -1.65% 19,667,200 -5,074,500 -61.0
11.70
13.60
11.85
6 tháng
(2025-09-22) 		-1.60 -11.81% 28,902,600 -6,132,300 -74.3
11.70
13.65
11.85
12 tháng
(2025-03-25) 		-1.58 -11.69% 71,613,800 -5,893,800 -70.3
11.21
14.05
11.85
24 tháng
(2024-04-01) 		2.13 21.75% 206,644,300 -2,425,991 -10.6
9.55
15.39
11.85
36 tháng
(2023-04-05) 		2.45 25.83% 331,194,500 -263,692 14.1
8.63
15.39
11.85
60 tháng
(2021-04-15) 		5.36 81.23% 632,021,500 -345,866 9.3
4.09
15.39
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
5.12
 170,800 5.03 5.14 4.99 5,000 0 0.0
12/07/2021
5.03
 667,400 5.38 5.38 5.01 6,200 10,000 -0.0
09/07/2021
5.38
 508,500 5.54 5.54 5.36 0 287,400 -2.3
08/07/2021
5.54
 239,900 5.59 5.59 5.50 0 6,300 -0.0
07/07/2021
5.59
 440,300 5.72 5.72 5.35 10,000 7,900 0.0
06/07/2021
5.72
 330,600 5.92 5.99 5.72 1,900 6,200 -0.0
05/07/2021
5.92
 428,000 6.08 6.08 5.85 9,000 1,000 0
02/07/2021
6.08
 484,300 5.92 6.13 5.93 7,900 10,000 -0.0
01/07/2021
5.92
 791,700 5.93 5.93 5.76 6,200 600 0.0
30/06/2021
5.93
 1,035,400 6.15 6.16 5.86 0 1,000 -0.0
29/06/2021
6.15
 1,473,000 6.61 6.61 6.15 10,000 13,300 -0.0
28/06/2021
6.61
 905,300 6.61 6.74 6.47 0 26,600 -0.3
25/06/2021
6.61
 1,741,300 6.34 6.62 6.44 2,000 9,500 -0.1
24/06/2021
6.34
 1,844,200 6.06 6.41 6.03 14,700 8,800 0.1
23/06/2021
6.06
 604,500 6.08 6.08 5.86 1,000 140,300 -1.2
22/06/2021
6.08
 644,600 6.04 6.19 5.94 11,000 0 0.1
21/06/2021
6.04
 526,200 6.14 6.14 5.98 0 28,700 -0.3
18/06/2021
6.14
 959,900 6.10 6.40 6.14 0 30,900 -0.3
17/06/2021
6.10
 1,022,800 5.74 6.13 5.73 16,400 0 0.1
16/06/2021
5.74
 258,000 5.75 5.78 5.72 8,400 0 0.1
15/06/2021
5.75
 180,100 5.69 5.78 5.64 16,200 0 0.1
14/06/2021
5.69
 351,100 5.72 5.75 5.65 15,200 0 0.1
11/06/2021
5.72
 351,300 5.71 5.79 5.60 19,300 1,100 0.2
10/06/2021
5.71
 242,700 5.79 5.79 5.65 1,600 4,700 -0.0
09/06/2021
5.79
 182,000 5.79 5.86 5.72 0 3,900 -0.0
08/06/2021
5.79
 333,900 6.01 6.01 5.76 3,000 13,300 -0.1
07/06/2021
6.01
 370,200 5.89 6.13 5.92 100 3,600 -0.0
04/06/2021
5.89
 509,800 5.90 5.99 5.79 6,100 9,100 -0.0
03/06/2021
5.90
 573,500 5.77 5.95 5.77 10,700 20,200 -0.1
02/06/2021
5.77
 606,100 5.52 5.79 5.52 0 0 0
01/06/2021
5.52
 295,500 5.33 5.57 5.29 2,400 8,800 -0.0
31/05/2021
5.33
 218,800 5.44 5.44 5.32 0 3,100 -0.0
28/05/2021
5.44
 273,500 5.45 5.52 5.41 0 16,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |