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)
12/11/2020
4.49
 49,320 4.48 4.56 4.44 0 0 0
11/11/2020
4.48
 107,810 4.48 4.60 4.48 0 0 0
10/11/2020
4.48
 79,130 4.38 4.53 4.38 0 1,940 -0.0
09/11/2020
4.38
 37,930 4.41 4.42 4.36 0 0 0
06/11/2020
4.41
 52,870 4.41 4.42 4.36 500 0 0.0
05/11/2020
4.41
 42,460 4.39 4.48 4.38 0 0 0
04/11/2020
4.39
 18,990 4.36 4.39 4.33 0 0 0
03/11/2020
4.36
 44,230 4.29 4.42 4.33 0 0 0
02/11/2020
4.29
 37,220 4.43 4.43 4.22 13,020 0 0.1
30/10/2020
4.43
 69,510 4.36 4.50 4.29 10,100 20,000 -0.1
29/10/2020
4.36
 198,040 4.33 4.43 4.09 12,100 0 0.1
28/10/2020
4.33
 351,480 4.60 4.60 4.28 32,880 0 0.2
27/10/2020
4.60
 74,830 4.60 4.63 4.56 0 0 0
26/10/2020
4.60
 83,430 4.63 4.67 4.60 0 0 0
23/10/2020
4.63
 159,470 4.62 4.63 4.60 0 0 0
22/10/2020
4.62
 64,750 4.63 4.63 4.59 0 0 0
21/10/2020
4.63
 81,560 4.63 4.63 4.60 0 0 0
20/10/2020
4.63
 118,070 4.65 4.69 4.58 0 0 0
19/10/2020
4.65
 270,620 4.60 4.71 4.56 0 0 0
16/10/2020
4.60
 108,980 4.60 4.67 4.58 0 0 0
15/10/2020
4.60
 233,610 4.66 4.66 4.56 0 0 0
14/10/2020
4.66
 91,590 4.66 4.66 4.61 0 650 -0.0
13/10/2020
4.66
 266,300 4.56 4.68 4.56 0 0 0
12/10/2020
4.56
 615,130 4.71 4.73 4.54 0 0 0
09/10/2020
4.71
 75,400 4.71 4.73 4.69 0 0 0
08/10/2020
4.71
 184,260 4.68 4.75 4.64 0 0 0
07/10/2020
4.68
 328,110 4.67 4.76 4.65 0 0 0
06/10/2020
4.67
 341,020 4.58 4.69 4.58 0 80 -0.0
05/10/2020
4.58
 251,680 4.52 4.63 4.53 0 1,070 -0.0
02/10/2020
4.52
 624,290 4.58 4.60 4.43 0 183,280 -1.2
01/10/2020
4.58
 153,770 4.58 4.70 4.57 0 0 0
30/09/2020
4.58
 187,130 4.63 4.70 4.56 0 9,000 -0.1
29/09/2020
4.63
 470,020 4.63 4.76 4.62 0 750 -0.0
28/09/2020
4.63
 399,480 4.52 4.67 4.52 0 0 0
25/09/2020
4.52
 471,200 4.33 4.52 4.30 99,210 0 0.6
24/09/2020
4.33
 213,200 4.35 4.38 4.28 750 15,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |