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)
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
20/02/2019
3.98
 26,520 4.00 4.00 3.89 240 0 0.0
19/02/2019
4.00
 87,260 3.89 4.03 3.89 2,000 0 0.0
18/02/2019
3.89
 31,130 3.89 3.92 3.84 0 0 0
15/02/2019
3.89
 27,360 3.89 3.89 3.81 0 0 0
14/02/2019
3.89
 42,320 3.89 3.89 3.79 0 0 0
13/02/2019
3.89
 35,890 3.88 3.89 3.84 0 0 0
12/02/2019
3.88
 20,410 3.88 3.88 3.78 0 0 0
11/02/2019
3.88
 16,210 3.89 3.89 3.79 40 0 0.0
01/02/2019
3.89
 32,410 3.85 3.89 3.76 0 0 0
31/01/2019
3.85
 81,520 3.86 3.86 3.78 26,000 50,000 -0.2
30/01/2019
3.86
 18,190 3.84 3.89 3.78 0 0 0
29/01/2019
3.84
 4,750 3.84 3.84 3.76 0 0 0
28/01/2019
3.84
 72,820 3.84 3.84 3.83 39,000 0 0.3
25/01/2019
3.84
 11,420 3.83 3.84 3.76 0 0 0
24/01/2019
3.83
 20,800 3.76 3.84 3.76 2,000 0 0.0
23/01/2019
3.76
 4,040 3.78 3.78 3.76 0 0 0
22/01/2019
3.78
 29,710 3.81 3.84 3.78 9,600 0 0.1
21/01/2019
3.81
 51,550 3.81 3.81 3.76 0 0 0
18/01/2019
3.81
 6,360 3.79 3.81 3.76 0 0 0
17/01/2019
3.79
 42,200 3.78 3.79 3.78 0 0 0
16/01/2019
3.78
 132,050 3.78 3.79 3.73 0 100,000 -0.7
15/01/2019
3.78
 29,330 3.78 3.78 3.78 0 0 0
14/01/2019
3.78
 91,890 3.82 3.82 3.74 0 0 0
11/01/2019
3.82
 104,390 3.82 3.82 3.73 0 50,000 -0.3
10/01/2019
3.82
 32,280 3.81 3.82 3.78 0 0 0
09/01/2019
3.81
 19,910 3.77 3.81 3.77 0 0 0
08/01/2019
3.77
 14,110 3.78 3.81 3.77 0 0 0
07/01/2019
3.78
 20,600 3.75 3.78 3.76 0 0 0
04/01/2019
3.75
 16,910 3.75 3.75 3.73 0 0 0
03/01/2019
3.75
 27,530 3.78 3.81 3.75 0 0 0
02/01/2019
3.78
 45,370 3.76 3.80 3.75 0 0 0
28/12/2018
3.76
 14,680 3.78 3.81 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |