CTCP Vận tải Xăng dầu Vipco (vip)

11.45
0.10
(0.88%)
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
(2026-05-13) 		0 0% 3,170,500 88,796 0
11.30
11.50
11.35
2 tháng
(2026-04-13) 		-0.45 -3.81% 6,587,400 49,096 0
11.30
11.90
11.35
3 tháng
(2026-03-16) 		-0.65 -5.42% 11,078,700 66,596 -0.3
11.30
12.10
11.35
6 tháng
(2025-12-15) 		-0.65 -5.42% 30,611,000 -5,094,604 -62.3
11.30
13.60
11.35
12 tháng
(2025-06-17) 		-1.35 -10.63% 63,325,400 -5,906,204 -73.0
11.30
14.05
11.35
24 tháng
(2024-06-24) 		-2.04 -15.25% 175,413,700 -2,474,492 -13.8
11.21
15.30
11.35
36 tháng
(2023-06-28) 		1.62 16.67% 294,834,300 -2,080,975 -7.3
9.03
15.39
11.35
60 tháng
(2021-07-08) 		5.81 104.69% 614,544,300 320,030 14.1
4.09
15.39
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
3.80
 11,090 3.80 3.80 3.79 0 0 0
12/11/2018
3.80
 22,480 3.81 3.81 3.79 1,000 0 0.0
09/11/2018
3.81
 45,650 3.81 3.85 3.79 8,340 10 0.1
08/11/2018
3.81
 18,270 3.84 3.84 3.79 0 0 0
07/11/2018
3.84
 23,410 3.81 3.84 3.80 4,000 0 0.0
06/11/2018
3.81
 100 3.81 3.81 3.81 0 0 0
05/11/2018
3.81
 33,030 3.84 3.88 3.81 0 0 0
02/11/2018
3.84
 28,980 3.83 3.84 3.78 20,800 0 0.1
01/11/2018
3.83
 58,830 3.83 3.83 3.78 0 0 0
31/10/2018
3.83
 20,050 3.74 3.84 3.75 0 0 0
30/10/2018
3.74
 41,080 3.78 3.78 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |