CTCP Vận tải Xăng dầu Vipco (vip)

11.95
0
(0%)
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)
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
27/12/2018
3.78
 13,720 3.78 3.84 3.78 0 0 0
26/12/2018
3.78
 3,800 3.78 3.78 3.73 0 0 0
25/12/2018
3.78
 151,290 3.90 3.90 3.77 0 0 0
24/12/2018
3.90
 3,350 3.89 3.93 3.79 0 0 0
21/12/2018
3.89
 90,180 3.84 3.89 3.83 0 0 0
20/12/2018
3.84
 200,800 3.87 3.94 3.81 0 0 0
19/12/2018
3.87
 18,510 3.89 3.89 3.84 0 0 0
18/12/2018
3.89
 10,420 3.95 3.95 3.84 0 0 0
17/12/2018
3.95
 21,040 3.95 3.95 3.89 0 0 0
14/12/2018
3.95
 48,690 3.95 3.95 3.89 100 0 0.0
13/12/2018
3.95
 21,020 3.92 3.95 3.89 0 0 0
12/12/2018
3.92
 14,770 3.92 3.94 3.89 0 0 0
11/12/2018
3.92
 26,000 3.94 3.94 3.89 0 0 0
10/12/2018
3.94
 42,370 3.89 3.94 3.89 0 22,500 -0.2
07/12/2018
3.89
 31,330 3.98 3.98 3.89 0 0 0
06/12/2018
3.98
 8,640 4.00 4.00 3.89 0 100 -0.0
05/12/2018
4.00
 14,430 4.00 4.01 3.95 0 0 0
04/12/2018
4.00
 43,470 3.99 4.02 3.99 35,130 0 0.3
03/12/2018
3.99
 86,500 3.95 3.99 3.89 15,000 59,710 -0.3
30/11/2018
3.95
 39,750 3.95 3.95 3.89 0 0 0
29/11/2018
3.95
 25,400 3.98 4.00 3.95 0 0 0
28/11/2018
3.98
 75,550 4.00 4.06 3.98 0 5,290 -0.0
27/11/2018
4.00
 153,640 3.90 4.01 3.94 0 0 0
26/11/2018
3.90
 43,500 3.91 3.95 3.89 0 0 0
23/11/2018
3.91
 22,900 3.84 3.91 3.84 0 0 0
22/11/2018
3.84
 3,020 3.84 3.84 3.84 50 0 0.0
21/11/2018
3.84
 3,900 3.88 3.88 3.80 1,050 0 0.0
20/11/2018
3.88
 35,100 3.86 3.88 3.84 3,000 0 0.0
19/11/2018
3.86
 38,870 3.79 3.86 3.81 0 0 0
16/11/2018
3.79
 22,920 3.78 3.84 3.78 0 0 0
15/11/2018
3.78
 19,000 3.80 3.84 3.78 4,000 0 0.0
14/11/2018
3.80
 37,320 3.80 3.80 3.78 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |