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
(2025-11-04) 		-0.15 -1.17% 2,400,400 -564,800 -7.1
12.40
12.95
12.65
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,718,200 -645,700 -8.2
12.40
13.55
12.65
3 tháng
(2025-09-05) 		-1 -7.33% 12,542,300 -863,700 -11.1
12.40
14.05
12.65
6 tháng
(2025-06-09) 		0.45 3.69% 33,897,800 -626,900 -8.4
12.20
14.05
12.65
12 tháng
(2024-12-09) 		-0.51 -3.88% 85,561,500 914,912 17.0
11.21
15.21
12.65
24 tháng
(2023-12-15) 		2.88 29.45% 201,028,400 2,806,229 52.5
9.55
15.39
12.65
36 tháng
(2022-12-20) 		5.90 87.41% 346,481,100 6,347,988 92.7
6.37
15.39
12.65
60 tháng
(2020-12-30) 		7.08 127.02% 662,546,800 4,747,124 71.6
4.09
15.39
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
13.30
 539,900 12.93 13.39 12.79 4,400 34,500 -0.4
23/05/2025
12.93
 300,500 12.79 12.93 12.74 6,400 0 0.1
22/05/2025
12.65
 234,200 12.65 12.79 12.60 9,900 0 0
21/05/2025
12.60
 313,800 12.79 12.83 12.56 0 13,800 -0.2
20/05/2025
12.79
 106,300 12.79 12.83 12.70 300 3,800 -0.0
19/05/2025
12.74
 278,000 12.70 12.93 12.60 100 0 0
16/05/2025
12.56
 157,400 12.56 12.60 12.51 0 0 0
15/05/2025
12.51
 174,000 12.65 12.65 12.42 0 6,200 0
14/05/2025
12.60
 275,700 12.56 12.70 12.51 0 1,700 0
13/05/2025
12.51
 213,000 12.65 12.65 12.46 0 5,900 0
12/05/2025
12.51
 205,900 12.28 12.74 12.28 0 100 0
09/05/2025
12.23
 166,700 12.18 12.32 12.18 7,000 0 0
08/05/2025
12.18
 249,700 12.28 12.32 12.14 2,700 83,000 0
07/05/2025
12.18
 145,000 12.23 12.28 12.09 2,400 3,800 0
06/05/2025
12.23
 130,800 12.28 12.37 12.18 2,200 18,600 0
05/05/2025
12.32
 131,300 12.51 12.51 12.09 4,100 4,000 0
29/04/2025
12.18
 191,600 12.18 12.46 12.09 5,100 38,400 -0.4
28/04/2025
12.18
 296,700 11.95 12.23 11.90 11,900 5,700 0.1
25/04/2025
11.77
 147,800 11.86 11.90 11.72 4,000 800 0.0
24/04/2025
11.86
 195,900 11.90 11.95 11.77 55,400 400 0.7
23/04/2025
11.77
 165,200 11.63 12.00 11.58 1,500 10,900 -0.1
22/04/2025
11.39
 347,000 11.77 11.81 11.07 23,900 33,700 -0.1
21/04/2025
11.77
 91,100 12.00 12.00 11.67 500 15,500 -0.2
18/04/2025
12.00
 165,300 12.00 12.09 11.90 41,600 4,500 0.5
17/04/2025
11.90
 63,900 11.72 11.90 11.72 6,100 10,800 -0.1
16/04/2025
11.72
 137,200 12.04 12.04 11.72 900 30,500 -0.4
15/04/2025
11.95
 172,100 12.23 12.23 11.77 16,100 48,600 -0.4
14/04/2025
12.23
 201,400 12.14 12.28 11.95 0 93,200 -1.2
11/04/2025
12.18
 416,000 12.37 12.37 11.63 45,400 112,200 -0.9
10/04/2025
12.00
 23,700 12.00 12.00 12.00 0 500 -0.0
09/04/2025
11.25
 559,100 10.51 11.49 10.51 264,500 13,500 3.0
08/04/2025
11.21
 747,100 11.39 11.49 11.21 14,300 3,900 0.1
04/04/2025
12.04
 986,400 11.21 12.04 11.21 179,600 6,300 2.1
03/04/2025
12.04
 1,104,100 12.14 12.32 12.04 55,400 34,400 0.3
02/04/2025
12.93
 388,800 13.25 13.35 12.93 22,500 82,700 -0.8
01/04/2025
13.21
 252,500 13.07 13.30 13.02 52,200 25,100 0.4
31/03/2025
13.02
 533,400 13.39 13.44 12.93 1,400 44,000 -0.6
28/03/2025
13.44
 253,200 13.63 13.77 13.44 0 24,700 -0.4
27/03/2025
13.67
 374,500 13.63 13.81 13.58 63,900 500 0.9
26/03/2025
13.67
 558,400 13.53 14.00 13.53 253,000 3,000 3.7
25/03/2025
13.53
 927,600 13.49 13.63 13.16 0 0 0
24/03/2025
13.53
 373,200 13.67 13.67 13.49 18,000 15,100 0.0
21/03/2025
13.53
 164,300 13.81 13.86 13.53 0 0 0
20/03/2025
13.77
 373,900 14.14 14.14 13.63 300 66,600 -1.0
19/03/2025
14.04
 1,398,300 13.67 14.09 13.39 473,600 28,300 6.7
18/03/2025
13.53
 263,900 13.67 13.72 13.49 10,000 4,500 0.1
17/03/2025
13.58
 591,600 13.58 13.77 13.49 1,200 25,000 -0.3
14/03/2025
13.53
 429,300 13.58 13.63 13.49 0 20,800 -0.3
13/03/2025
13.58
 1,314,900 13.81 13.86 13.58 0 26,700 -0.4
12/03/2025
13.81
 397,700 13.72 13.81 13.58 0 22,800 -0.3
11/03/2025
13.67
 1,339,500 13.72 13.86 13.49 12,300 32,400 -0.3
10/03/2025
13.90
 668,800 14.23 14.23 13.90 49,200 17,100 0.5
07/03/2025
14.14
 738,900 14.14 14.28 13.95 159,700 400 2.4
06/03/2025
14.00
 772,700 13.95 14.09 13.86 48,200 8,700 0.6
05/03/2025
13.90
 931,000 14.23 14.32 13.86 1,500 13,900 -0.2
04/03/2025
14.32
 905,700 14.51 14.70 13.95 0 13,200 -0.2
03/03/2025
14.65
 894,400 14.88 14.88 14.37 800 51,400 -0.8
28/02/2025
14.88
 825,600 14.79 14.97 14.60 254,500 2,000 4.0
27/02/2025
14.88
 822,100 14.97 15.07 14.60 32,400 4,100 0.5
26/02/2025
15.11
 837,100 15.11 15.16 14.93 251,500 4,900 4.0
25/02/2025
15.11
 770,000 15.16 15.30 14.93 361,000 33,400 5.3
24/02/2025
15.21
 1,730,400 14.83 15.39 14.60 185,700 71,100 1.9
21/02/2025
14.79
 1,817,400 14.28 14.79 14.23 9,900 19,300 -0.1
20/02/2025
14.23
 1,322,800 14.04 14.23 13.81 116,100 7,500 1.7

Chính sách bảo mật | Điều khoản sử dụng |