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)
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
05/05/2020
2.74
 122,120 2.68 2.76 2.68 24,000 36,740 -0.1
04/05/2020
2.68
 125,820 2.74 2.75 2.68 24,000 23,630 0.0
29/04/2020
2.74
 40,700 2.74 2.80 2.71 10 390 -0.0
28/04/2020
2.74
 185,580 2.80 2.86 2.74 44,000 65,390 -0.1
27/04/2020
2.80
 115,250 2.67 2.80 2.69 20,220 490 0.1
24/04/2020
2.67
 137,640 2.68 2.71 2.64 2,000 390 0.0
23/04/2020
2.68
 132,940 2.68 2.73 2.67 15,500 390 0.1
22/04/2020
2.68
 71,740 2.65 2.70 2.58 0 2,120 -0.0
21/04/2020
2.65
 173,640 2.78 2.78 2.65 0 390 -0.0
20/04/2020
2.78
 206,830 2.80 2.93 2.62 0 390 -0.0
17/04/2020
2.80
 139,780 2.68 2.86 2.68 7,500 390 0.0
16/04/2020
2.68
 131,090 2.70 2.73 2.65 30,200 390 0.1
15/04/2020
2.70
 126,320 2.58 2.70 2.60 35,200 390 0.1
14/04/2020
2.58
 121,390 2.55 2.64 2.55 63,160 1,170 0.3
13/04/2020
2.55
 113,150 2.52 2.57 2.49 0 0 0
10/04/2020
2.52
 139,820 2.53 2.55 2.48 0 0 0
09/04/2020
2.53
 115,660 2.52 2.55 2.51 0 390 -0.0
08/04/2020
2.52
 177,980 2.52 2.55 2.48 0 11,830 -0.0
07/04/2020
2.52
 46,490 2.54 2.57 2.52 0 390 -0.0
06/04/2020
2.54
 62,730 2.48 2.58 2.48 50 390 -0.0
03/04/2020
2.48
 33,220 2.48 2.49 2.48 0 390 -0.0
01/04/2020
2.48
 23,060 2.45 2.49 2.45 0 390 -0.0
31/03/2020
2.45
 77,850 2.48 2.49 2.45 0 390 -0.0
30/03/2020
2.48
 50,900 2.52 2.52 2.47 0 550 -0.0
27/03/2020
2.52
 239,150 2.50 2.58 2.49 232,330 0 1.0
26/03/2020
2.50
 3,950 2.53 2.53 2.50 0 0 0
25/03/2020
2.53
 30,640 2.55 2.55 2.52 6,300 0 0.0
24/03/2020
2.55
 17,810 2.51 2.58 2.47 0 370 -0.0
23/03/2020
2.51
 228,830 2.70 2.70 2.51 0 0 0
20/03/2020
2.70
 13,470 2.68 2.71 2.63 0 220 -0.0
19/03/2020
2.68
 87,660 2.74 2.74 2.57 0 200 -0.0
18/03/2020
2.74
 84,550 2.70 2.79 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |