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)
23/09/2020
4.35
 190,200 4.29 4.39 4.26 0 1,500 -0.0
22/09/2020
4.29
 423,630 4.41 4.41 4.27 0 0 0
21/09/2020
4.41
 250,980 4.24 4.46 4.28 0 0 0
18/09/2020
4.24
 117,220 4.19 4.29 4.21 0 0 0
17/09/2020
4.19
 782,850 4.19 4.25 4.19 0 0 0
16/09/2020
4.19
 204,680 4.21 4.27 4.18 0 750 -0.0
15/09/2020
4.21
 279,280 4.25 4.33 4.21 0 3,430 -0.0
14/09/2020
4.25
 293,540 4.15 4.29 4.12 0 1,000 -0.0
11/09/2020
4.15
 365,550 3.98 4.16 3.98 0 0 0
10/09/2020
3.98
 128,960 3.98 4.02 3.96 0 0 0
09/09/2020
3.98
 113,760 3.97 3.99 3.95 0 0 0
08/09/2020
3.97
 93,540 3.97 4.02 3.96 0 0 0
07/09/2020
3.97
 133,540 4.01 4.02 3.96 0 0 0
04/09/2020
4.01
 93,880 4.02 4.02 3.96 0 0 0
03/09/2020
4.02
 263,080 4.02 4.12 3.98 0 184,280 -1.1
01/09/2020
4.02
 228,420 3.96 4.07 3.96 0 0 0
31/08/2020
3.96
 432,570 3.96 3.98 3.95 0 0 0
28/08/2020
3.96
 133,530 3.96 3.98 3.95 500 0 0.0
27/08/2020
3.96
 139,470 3.95 3.98 3.93 0 0 0
26/08/2020
3.95
 182,240 3.97 4.01 3.91 0 0 0
25/08/2020
3.97
 220,120 4.00 4.06 3.95 0 0 0
24/08/2020
4.00
 223,570 3.94 4.05 3.98 0 500 -0.0
21/08/2020
3.94
 225,520 3.88 3.98 3.88 0 20 -0.0
20/08/2020
3.88
 262,240 3.93 3.94 3.88 0 800 -0.0
19/08/2020
3.93
 165,040 3.96 3.98 3.89 0 0 0
18/08/2020
3.96
 289,830 3.90 4.01 3.88 0 7,000 -0.0
17/08/2020
3.90
 301,850 3.88 3.98 3.86 0 0 0
14/08/2020
3.88
 397,360 3.91 4.05 3.86 0 203,500 -1.2
13/08/2020
3.91
 736,590 3.75 3.92 3.75 0 0 0
12/08/2020
3.75
 55,960 3.78 3.78 3.71 200 0 0.0
11/08/2020
3.78
 81,170 3.75 3.78 3.71 0 0 0
10/08/2020
3.75
 139,300 3.76 3.87 3.72 0 0 0
07/08/2020
3.76
 177,080 3.81 3.81 3.75 0 0 0
06/08/2020
3.81
 135,700 3.87 3.87 3.73 0 0 0
05/08/2020
3.87
 488,320 3.71 3.88 3.68 0 0 0
04/08/2020
3.71
 303,020 3.75 3.84 3.68 0 36,010 -0.2
03/08/2020
3.75
 259,840 3.81 3.81 3.64 0 0 0
31/07/2020
3.81
 156,570 3.88 3.88 3.68 0 0 0
30/07/2020
3.88
 267,380 3.77 3.95 3.78 0 0 0
29/07/2020
3.77
 740,760 3.53 3.77 3.61 0 0 0
28/07/2020
3.53
 235,280 3.30 3.53 3.30 0 0 0
27/07/2020
3.30
 94,030 3.47 3.47 3.29 0 0 0
24/07/2020
3.47
 109,600 3.54 3.60 3.34 0 0 0
23/07/2020
3.54
 104,270 3.54 3.61 3.41 0 0 0
22/07/2020
3.54
 37,560 3.66 3.74 3.54 6,000 0 0.0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
21/07/2020
3.66
 85,460 3.62 3.74 3.61 0 0 0
20/07/2020
3.62
 193,430 3.67 3.67 3.52 3,500 1,070 0.0
17/07/2020
3.67
 167,810 3.63 3.72 3.62 0 0 0
16/07/2020
3.63
 145,650 3.61 3.73 3.62 0 0 0
15/07/2020
3.61
 313,300 3.43 3.61 3.43 20,000 0 0.1
14/07/2020
3.43
 134,600 3.41 3.46 3.41 0 22,200 -0.1
13/07/2020
3.41
 74,470 3.40 3.48 3.40 0 6,300 -0.0
10/07/2020
3.40
 56,900 3.43 3.46 3.36 0 0 0
09/07/2020
3.43
 130,150 3.47 3.49 3.43 0 2,300 -0.0
08/07/2020
3.47
 121,950 3.44 3.49 3.46 0 0 0
07/07/2020
3.44
 110,600 3.41 3.50 3.43 0 10 -0
06/07/2020
3.41
 99,480 3.39 3.49 3.41 0 43,300 -0.2
03/07/2020
3.39
 212,460 3.33 3.47 3.36 0 64,560 -0.4
02/07/2020
3.33
 49,160 3.33 3.33 3.30 0 13,130 -0.1
01/07/2020
3.33
 14,810 3.29 3.36 3.19 0 0 0
30/06/2020
3.29
 68,900 3.29 3.37 3.19 0 5,000 -0.0
29/06/2020
3.29
 118,730 3.34 3.34 3.11 0 0 0
26/06/2020
3.34
 35,610 3.41 3.44 3.34 0 0 0
25/06/2020
3.41
 103,800 3.31 3.48 3.24 5,000 0 0.0
24/06/2020
3.31
 97,830 3.46 3.46 3.31 0 0 0
23/06/2020
3.46
 295,540 3.49 3.49 3.39 0 0 0
22/06/2020
3.49
 378,270 3.59 3.59 3.42 0 0 0
19/06/2020
3.59
 323,040 3.49 3.59 3.49 0 98,470 -0.6
18/06/2020
3.49
 256,790 3.42 3.62 3.42 10,000 80,000 -0.4
17/06/2020
3.42
 654,360 3.24 3.45 3.24 10,000 195,050 -1.0
16/06/2020
3.24
 95,480 3.21 3.31 3.13 10 23,340 -0.1
15/06/2020
3.21
 45,610 3.21 3.26 3.18 0 8,250 -0.0
12/06/2020
3.21
 88,260 3.13 3.21 3.11 20,000 15,000 0.0
11/06/2020
3.13
 176,500 3.21 3.29 3.13 25,000 40,000 -0.1
10/06/2020
3.21
 38,390 3.25 3.25 3.21 0 12,010 -0.1
09/06/2020
3.25
 56,010 3.24 3.27 3.19 1,500 14,000 -0.1
08/06/2020
3.24
 169,310 3.22 3.33 3.22 0 30,150 -0.2
05/06/2020
3.22
 27,450 3.23 3.23 3.18 5,880 530 0.0
04/06/2020
3.23
 164,150 3.12 3.27 3.12 2,000 30,530 -0.1
03/06/2020
3.12
 116,630 3.09 3.16 3.09 78,480 109,540 -0.2
02/06/2020
3.09
 104,570 3.18 3.18 3.09 20,000 92,060 -0.4
01/06/2020
3.18
 68,970 3.14 3.20 3.15 20,800 10,530 0.1
29/05/2020
3.14
 53,570 3.14 3.18 3.11 20,000 8,570 0.1
28/05/2020
3.14
 54,930 3.09 3.14 3.10 20,010 530 0.1
27/05/2020
3.09
 206,170 3.08 3.21 3.08 21,000 530 0.1
26/05/2020
3.08
 84,590 3.08 3.11 3.08 28,000 530 0.1
25/05/2020
3.08
 38,850 3.08 3.08 3.07 10,000 0 0.0
22/05/2020
3.08
 123,860 3.06 3.11 3.05 18,040 0 0.1
21/05/2020
3.06
 85,900 3.10 3.11 3.05 32,460 390 0.2
20/05/2020
3.10
 121,790 3.14 3.14 3.05 24,000 390 0.1
19/05/2020
3.14
 171,230 3.16 3.19 3.11 52,200 390 0.3
18/05/2020
3.16
 149,400 3.17 3.17 3.07 16,960 10,490 0.0
15/05/2020
3.17
 261,470 3.18 3.25 3.05 0 95,870 -0.5
14/05/2020
3.18
 292,530 3.02 3.23 3.01 35,150 20,590 0.1
13/05/2020
3.02
 63,150 3.05 3.05 2.98 0 390 -0.0
12/05/2020
3.05
 152,720 3.10 3.10 2.95 6,090 390 0.0
11/05/2020
3.10
 103,090 2.97 3.11 2.97 20,020 390 0.1
08/05/2020
2.97
 333,950 2.78 2.97 2.81 53,440 99,790 -0.2
07/05/2020
2.78
 201,120 2.74 2.83 2.74 22,010 61,070 -0.2
06/05/2020
2.74
 78,530 2.74 2.77 2.73 14,300 19,620 -0.0

Chính sách bảo mật | Điều khoản sử dụng |