CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.20
(-1.65%)
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
(2026-02-11) 		0 0% 8,952,900 -706,700 -8.5
11.95
13.60
11.95
2 tháng
(2026-01-12) 		-0.25 -2.02% 17,704,300 -4,991,400 -60.0
11.70
13.60
11.95
3 tháng
(2025-12-15) 		0.15 1.25% 19,096,700 -5,160,000 -62.0
11.70
13.60
11.95
6 tháng
(2025-09-15) 		-1.40 -10.33% 31,330,100 -6,106,900 -74.1
11.70
14.05
11.95
12 tháng
(2025-03-18) 		-1.38 -10.22% 73,100,800 -5,480,000 -64.1
11.21
14.05
11.95
24 tháng
(2024-03-25) 		2.38 24.34% 206,614,300 -2,389,691 -10.2
9.55
15.39
11.95
36 tháng
(2023-03-29) 		3.56 41.37% 333,410,000 -210,012 14.7
8.56
15.39
11.95
60 tháng
(2021-04-08) 		5.58 84.83% 635,071,600 -309,566 9.7
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)
15/10/2025
13.10
 178,700 13.15 13.35 13.10 0 6,400 -0.1
14/10/2025
13.20
 243,500 13.40 13.40 13.20 0 3,500 -0.0
13/10/2025
13.35
 218,600 13.35 13.35 13.20 0 17,600 -0.2
10/10/2025
13.35
 243,800 13.45 13.45 13.30 0 4,100 -0.1
09/10/2025
13.45
 218,700 13.55 13.55 13.40 0 0 0
08/10/2025
13.50
 155,300 13.45 13.50 13.40 0 3,000 -0.0
07/10/2025
13.45
 256,900 13.70 13.70 13.40 0 10,200 -0.1
06/10/2025
13.55
 114,000 13.60 13.60 13.40 0 5,800 -0.1
03/10/2025
13.40
 206,200 13.40 13.50 13.40 0 25,100 -0.3
02/10/2025
13.45
 246,200 13.45 13.55 13.40 0 57,100 -0.8
01/10/2025
13.50
 54,900 13.45 13.50 13.40 300 3,500 -0.0
30/09/2025
13.45
 174,900 13.45 13.50 13.40 0 22,200 -0.3
29/09/2025
13.50
 231,200 13.50 13.60 13.45 400 12,800 -0.2
26/09/2025
13.50
 305,400 13.60 13.65 13.45 48,900 3,200 0.6
25/09/2025
13.65
 144,500 13.60 13.70 13.50 14,700 2,100 0.2
24/09/2025
13.60
 170,900 13.45 13.65 13.35 3,700 13,700 -0.1
23/09/2025
13.45
 167,500 13.65 13.65 13.45 0 12,900 -0.2
22/09/2025
13.55
 490,300 13.75 13.90 13.35 33,500 56,900 -0.3
19/09/2025
13.75
 250,800 14.10 14.10 13.60 1,900 50,500 -0.7
18/09/2025
13.80
 281,100 14.15 14.15 13.70 10,000 39,100 -0.4
17/09/2025
14.05
 713,400 14.40 14.45 14 45,200 95,100 -0.7
16/09/2025
14.05
 2,040,300 13.80 14.20 13.80 87,600 12,400 1.1
15/09/2025
13.55
 228,500 13.35 13.60 13.35 51,400 0 0.7
12/09/2025
13.35
 168,300 13.40 13.45 13.30 51,700 2,000 0.7
11/09/2025
13.40
 268,800 13.30 13.40 13.05 9,800 56,000 -0.6
10/09/2025
13.35
 65,400 13.40 13.45 13.30 100 22,600 -0.3
09/09/2025
13.50
 112,700 13.35 13.50 13.25 0 37,200 -0.5
08/09/2025
13.35
 232,100 13.65 13.65 13.30 800 68,500 -0.9
05/09/2025
13.65
 270,700 13.80 13.80 13.60 27,800 12,900 0.2
04/09/2025
13.70
 477,200 13.85 13.90 13.70 9,600 7,500 0.0
03/09/2025
13.85
 341,000 13.85 13.95 13.70 36,700 23,300 0.2
29/08/2025
13.85
 777,000 13.20 13.85 13.15 173,800 5,600 2.3
28/08/2025
13.15
 152,300 13.15 13.30 13.10 20,600 7,400 0
27/08/2025
13.20
 124,000 13.40 13.40 13.15 12,500 0 0.2
26/08/2025
13.15
 125,700 13.10 13.20 13 0 15,000 -0.2
25/08/2025
13
 305,500 13.15 13.25 12.90 21,100 36,200 -0.2
22/08/2025
13.10
 335,500 13.40 13.40 13.05 0 42,200 -0.6
21/08/2025
13.35
 232,500 13.30 13.45 13.30 2,000 45,400 -0.6
20/08/2025
13.30
 626,000 13.55 13.55 13 68,000 20,200 0.6
19/08/2025
13.55
 257,000 13.50 13.65 13.50 46,000 0 0.6
18/08/2025
13.50
 456,400 13.30 13.55 13.30 2,100 7,100 -0.1
15/08/2025
13.30
 364,300 13.45 13.55 13.25 2,000 10,200 -0.1
14/08/2025
13.45
 768,400 13.65 13.70 13.20 7,300 19,700 -0.2
13/08/2025
13.65
 619,400 14 14.10 13.50 200 32,600 -0.4
12/08/2025
13.80
 1,038,800 13.70 14.05 13.65 21,100 22,500 -0.0
11/08/2025
13.70
 378,100 13.85 14 13.65 100 22,100 -0.3
08/08/2025
13.75
 655,600 13.70 13.90 13.45 18,000 18,500 -0.0
07/08/2025
13.55
 329,000 13.50 13.60 13.45 6,400 0 0.1
06/08/2025
13.50
 592,900 13.50 13.75 13.40 25,500 0 0.3
05/08/2025
13.35
 707,000 13.45 13.60 13.25 53,000 3,400 0.7
04/08/2025
13.45
 203,900 13.40 13.70 13.40 4,300 91,200 -1.2
01/08/2025
13.55
 480,800 13.25 14 13.25 600 38,900 -0.5
31/07/2025
13.35
 485,900 13.20 13.90 13.20 0 16,800 -0.2
30/07/2025
13.25
 441,500 13.05 13.30 13 16,500 0 0.2
29/07/2025
13.05
 710,200 13.90 13.90 13 28,100 8,500 0.3
28/07/2025
13.85
 962,800 13.85 14.05 13.65 33,800 40,400 -0.1
25/07/2025
13.45
 643,300 13.20 13.45 13.10 16,400 0 0.2
24/07/2025
13.05
 234,800 13.05 13.20 12.95 12,100 1,500 0.1
23/07/2025
13
 304,800 12.85 13 12.80 18,700 0 0.2
22/07/2025
12.85
 220,300 12.95 12.95 12.75 9,100 400 0.1
21/07/2025
12.95
 382,900 13.10 13.25 12.90 4,200 0 0.1
18/07/2025
12.95
 199,900 12.95 13 12.85 8,500 0 0.1
17/07/2025
12.90
 212,200 12.90 12.95 12.85 8,800 0 0.1
16/07/2025
12.85
 177,700 12.80 12.95 12.75 11,500 0 0.1
15/07/2025
12.75
 287,700 12.70 12.85 12.70 12,200 0 0.2
14/07/2025
12.75
 179,300 12.75 12.80 12.65 9,100 500 0.1
11/07/2025
12.75
 249,000 12.80 12.80 12.70 7,700 900 0
10/07/2025
12.80
 278,200 12.80 12.85 12.70 10,000 1,800 0
09/07/2025
12.70
 287,900 12.75 12.80 12.60 0 3,500 0
08/07/2025
12.70
 182,600 12.75 12.75 12.65 16,000 6,500 0.1
07/07/2025
12.65
 172,200 12.60 12.80 12.55 0 0 0
04/07/2025
12.55
 98,800 12.60 12.70 12.55 0 0 0
03/07/2025
12.55
 376,100 12.60 12.80 12.50 54,000 0 0.7
02/07/2025
12.60
 144,200 12.50 12.70 12.50 200 0 0.0
01/07/2025
12.65
 121,200 12.60 12.65 12.50 16,500 400 0.2
30/06/2025
12.60
 119,200 12.45 12.65 12.45 0 5,200 -0.1
27/06/2025
12.45
 47,600 12.40 12.50 12.40 0 0 0
26/06/2025
12.45
 83,500 12.50 12.50 12.40 0 2,200 -0.0
25/06/2025
12.50
 187,900 12.55 12.55 12.45 0 0 0
24/06/2025
12.50
 180,800 12.50 12.55 12.40 0 0 0
23/06/2025
12.70
 310,500 12.85 12.85 12.70 100 4,700 -0.1
20/06/2025
12.50
 236,900 12.80 12.80 12.50 600 2,900 -0.0
19/06/2025
12.70
 36,600 12.70 12.70 12.55 0 2,800 -0.0
18/06/2025
12.65
 178,100 13 13 12.60 0 12,600 -0.2
17/06/2025
12.70
 280,100 13.20 13.20 12.65 0 100 -0.0
16/06/2025
13
 537,500 13 13.45 12.95 2,000 0 0.0
13/06/2025
12.80
 637,200 12.60 12.90 12.60 28,300 400 0.4
12/06/2025
12.50
 128,800 12.55 12.55 12.45 0 0 0
11/06/2025
12.45
 312,400 12.30 12.55 12.25 0 5,000 -0.1
10/06/2025
12.20
 127,700 12.20 12.35 12.20 0 2,400 -0.0
09/06/2025
12.20
 248,900 12.35 12.45 12.20 0 30,000 -0.4
06/06/2025
12.40
 209,300 12.55 12.65 12.40 0 14,500 -0.2
05/06/2025
12.55
 249,400 12.70 12.70 12.45 0 5,200 -0.1
04/06/2025
12.70
 530,600 12.60 12.75 12.45 35,200 200 0.4
03/06/2025
12.45
 213,800 12.60 12.60 12.45 0 8,100 -0.1
02/06/2025
12.45
 277,200 12.45 12.50 12.40 0 22,000 -0.3
30/05/2025
12.45
 377,500 12.40 12.60 12.20 0 53,000 -0.7
29/05/2025
12.50
 680,200 12.85 12.90 12.45 0 170,500 -2.1
28/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2025
12.85
 447,000 13.05 13.25 12.80 0 12,200 -0.2
27/05/2025
13.30
 816,400 13.39 13.72 13.21 26,600 3,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |