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)
16/07/2019
3.60
 44,590 3.64 3.66 3.60 0 0 0
15/07/2019
3.64
 16,840 3.64 3.64 3.60 0 0 0
12/07/2019
3.64
 5,490 3.59 3.64 3.60 0 0 0
11/07/2019
3.59
 128,180 3.52 3.67 3.58 0 35,520 -0.2
10/07/2019
3.52
 372,830 3.52 3.52 3.49 0 359,800 -2.0
09/07/2019
3.52
 119,630 3.53 3.53 3.46 0 50,000 -0.3
08/07/2019
3.53
 539,360 3.52 3.54 3.50 0 0 0
05/07/2019
3.52
 25,530 3.51 3.52 3.30 0 1,140 -0.0
04/07/2019
3.51
 19,930 3.52 3.52 3.49 0 0 0
03/07/2019
3.52
 1,640 3.51 3.52 3.51 0 0 0
02/07/2019
3.51
 12,790 3.51 3.52 3.46 7,100 0 0.0
01/07/2019
3.51
 14,020 3.49 3.52 3.49 0 0 0
28/06/2019
3.49
 25,890 3.54 3.54 3.46 0 0 0
27/06/2019
3.54
 80 3.51 3.54 3.44 0 0 0
26/06/2019
3.51
 7,200 3.52 3.52 3.49 0 1,390 -0.0
25/06/2019
3.52
 3,120 3.51 3.52 3.49 10 0 0
24/06/2019
3.51
 45,550 3.53 3.53 3.49 20 10 0.0
21/06/2019
3.53
 24,690 3.54 3.54 3.50 0 0 0
20/06/2019
3.54
 30,280 3.49 3.54 3.48 15,000 0 0.1
19/06/2019
3.49
 28,210 3.52 3.56 3.49 0 0 0
18/06/2019
3.52
 2,650 3.54 3.55 3.49 0 0 0
17/06/2019
3.54
 62,940 3.50 3.56 3.49 0 0 0
14/06/2019
3.50
 42,530 3.54 3.54 3.47 0 0 0
13/06/2019
3.54
 188,580 3.55 3.55 3.45 0 10 -0
12/06/2019
3.55
 18,090 3.51 3.55 3.50 0 0 0
11/06/2019
3.51
 51,080 3.55 3.55 3.50 0 0 0
10/06/2019
3.55
 10,800 3.57 3.59 3.52 0 0 0
07/06/2019
3.57
 14,890 3.54 3.58 3.49 0 0 0
06/06/2019
3.54
 7,070 3.54 3.55 3.50 0 0 0
05/06/2019
3.54
 42,430 3.52 3.55 3.51 0 0 0
04/06/2019
3.52
 16,680 3.55 3.57 3.49 0 0 0
03/06/2019
3.55
 40,670 3.59 3.59 3.53 0 0 0
31/05/2019
3.59
 23,080 3.59 3.59 3.57 0 0 0
30/05/2019
3.59
 13,170 3.58 3.60 3.57 0 0 0
29/05/2019
3.58
 5,620 3.57 3.60 3.55 0 0 0
28/05/2019
3.57
 25,470 3.59 3.62 3.57 0 0 0
27/05/2019
3.59
 11,910 3.58 3.62 3.58 0 0 0
24/05/2019
3.58
 40,610 3.61 3.62 3.58 0 0 0
23/05/2019
3.61
 98,530 3.59 3.61 3.58 0 0 0
22/05/2019
3.59
 35,100 3.55 3.59 3.55 1,000 0 0.0
21/05/2019
3.55
 44,420 3.61 3.62 3.49 5,000 0 0.0
20/05/2019
3.61
 15,810 3.62 3.67 3.58 0 0 0
17/05/2019
3.62
 22,040 3.58 3.62 3.58 0 0 0
16/05/2019
3.58
 49,330 3.58 3.67 3.58 0 0 0
15/05/2019
3.58
 42,190 3.56 3.61 3.53 0 0 0
14/05/2019
3.56
 81,620 3.61 3.61 3.53 0 0 0
13/05/2019
3.61
 29,910 3.63 3.64 3.58 0 0 0
10/05/2019
3.63
 21,980 3.67 3.70 3.63 0 0 0
09/05/2019
3.67
 29,430 3.70 3.74 3.56 0 0 0
08/05/2019
3.70
 3,730 3.73 3.74 3.70 0 0 0
07/05/2019
3.73
 31,460 3.74 3.74 3.70 0 0 0
06/05/2019
3.74
 15,020 3.74 3.80 3.70 660 0 0.0
03/05/2019
3.74
 34,140 3.74 3.82 3.69 30 0 0.0
02/05/2019
3.74
 64,640 3.86 3.86 3.74 0 0 0
26/04/2019
3.86
 77,350 3.86 3.89 3.80 0 50,000 -0.3
25/04/2019
3.86
 50,820 3.92 3.92 3.85 0 0 0
24/04/2019
3.92
 4,880 3.91 3.92 3.89 0 0 0
23/04/2019
3.91
 107,740 3.86 3.91 3.85 0 75,000 -0.5
22/04/2019
3.86
 53,640 3.90 3.92 3.86 5,700 45,930 -0.2
19/04/2019
3.90
 53,550 3.92 4.01 3.87 2,970 44,120 -0.3
18/04/2019
3.92
 98,480 4.05 4.05 3.92 49,700 75,150 -0.2
17/04/2019
4.05
 54,820 3.99 4.11 3.96 21,000 2,990 0.1
16/04/2019
3.99
 189,710 4.07 4.07 3.92 50,000 0 0.3
12/04/2019
4.07
 36,150 4.05 4.07 4.02 24,380 10,000 0.1
11/04/2019
4.05
 67,350 4.02 4.06 4.02 35,000 100 0.2
10/04/2019
4.02
 90,630 4.03 4.08 3.99 7,940 0 0.1
09/04/2019
4.03
 105,720 4.02 4.05 3.99 100 0 0.0
08/04/2019
4.02
 68,430 4.02 4.05 4.01 50 0 0.0
05/04/2019
4.02
 39,800 4.02 4.05 3.99 1,000 0 0.0
04/04/2019
4.02
 26,470 3.99 4.05 4.02 0 0 0
03/04/2019
3.99
 75,490 4.04 4.04 3.99 0 0 0
02/04/2019
4.04
 22,880 4.04 4.05 3.99 0 0 0
01/04/2019
4.04
 55,470 4.05 4.05 3.98 0 0 0
29/03/2019
4.05
 191,790 4.08 4.08 3.95 6,000 0 0.0
28/03/2019
4.08
 10,040 4.03 4.08 4.02 0 1,240 -0.0
27/03/2019
4.03
 15,520 3.99 4.05 3.99 0 0 0
26/03/2019
3.99
 20,760 4.03 4.05 3.96 0 0 0
25/03/2019
4.03
 49,010 4.14 4.14 3.99 0 0 0
22/03/2019
4.14
 19,530 4.14 4.15 4.11 0 0 0
21/03/2019
4.14
 53,190 4.12 4.17 4.11 0 30 -0.0
20/03/2019
4.12
 61,680 4.17 4.17 4.10 0 0 0
19/03/2019
4.17
 125,190 4.17 4.17 4.13 0 10 -0
18/03/2019
4.17
 54,610 4.20 4.23 4.16 0 0 0
15/03/2019
4.20
 120,270 4.18 4.36 4.15 15,000 0 0.1
14/03/2019: Cổ tức tiền mặt tỉ lệ: 8%
14/03/2019
4.18
 64,280 4.15 4.26 4.08 0 0 0
13/03/2019
4.15
 174,620 4.16 4.23 4.15 0 0 0
12/03/2019
4.16
 183,630 4.17 4.18 4.14 0 0 0
11/03/2019
4.17
 68,890 4.17 4.17 4.12 0 0 0
08/03/2019
4.17
 166,090 4.22 4.23 4.14 5,000 0 0.0
07/03/2019
4.22
 114,980 4.20 4.28 4.20 0 0 0
06/03/2019
4.20
 176,420 4.16 4.25 4.14 0 0 0
05/03/2019
4.16
 51,150 4.14 4.16 4.13 5,000 0 0.0
04/03/2019
4.14
 37,330 4.09 4.21 4.11 0 0 0
01/03/2019
4.09
 47,260 4.06 4.11 4.05 0 0 0
28/02/2019
4.06
 80,970 4.11 4.11 4.06 0 0 0
27/02/2019
4.11
 105,060 4.09 4.12 4.04 0 6,220 -0.0
26/02/2019
4.09
 110,750 4.11 4.11 4.06 1,000 51,930 -0.4
25/02/2019
4.11
 93,180 4.09 4.15 4.09 0 0 0
22/02/2019
4.09
 124,810 4.09 4.11 4.06 0 1,000 -0.0
21/02/2019
4.09
 123,790 3.98 4.10 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |