CTCP Vận tải Xăng dầu Vipco (vip)

12.05
-0.30
(-2.43%)
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% 3,649,100 -613,200 -7.7
12.05
13.20
12.05
2 tháng
(2025-11-28) 		-0.15 -1.20% 5,865,600 -1,006,500 -12.5
12
13.20
12.05
3 tháng
(2025-10-29) 		-0.70 -5.36% 8,042,600 -1,480,400 -18.5
12
13.20
12.05
6 tháng
(2025-07-31) 		-1 -7.49% 28,622,500 -1,743,900 -22.2
12
14.05
12.05
12 tháng
(2025-02-03) 		-0.86 -6.49% 83,584,200 141,500 7.7
11.21
15.21
12.05
24 tháng
(2024-02-07) 		2.53 25.82% 199,641,700 1,878,076 40.9
9.55
15.39
12.05
36 tháng
(2023-02-13) 		4.82 63.91% 338,377,500 5,121,788 77.0
7.53
15.39
12.05
60 tháng
(2021-02-22) 		6.01 94.95% 642,952,800 3,910,034 60.6
4.09
15.39
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |