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
(2025-11-05) 		-0.20 -1.56% 2,414,800 -482,900 -6.1
12.40
12.95
12.50
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,883,000 -625,000 -7.9
12.40
13.55
12.50
3 tháng
(2025-09-08) 		-0.70 -5.24% 12,436,400 -857,900 -11.1
12.40
14.05
12.50
6 tháng
(2025-06-09) 		0.45 3.69% 34,062,600 -606,200 -8.1
12.20
14.05
12.50
12 tháng
(2024-12-10) 		-0.70 -5.22% 85,563,400 941,112 17.3
11.21
15.21
12.50
24 tháng
(2023-12-18) 		2.92 30.04% 201,106,300 2,828,629 52.8
9.55
15.39
12.50
36 tháng
(2022-12-21) 		5.94 88.51% 346,300,600 6,368,588 93.0
6.37
15.39
12.50
60 tháng
(2020-12-31) 		7.07 126.75% 662,501,300 4,767,824 71.9
4.09
15.39
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
4.05
 176,770 4.00 4.05 3.98 0 0 0
03/05/2018
4.00
 55,100 4.00 4.00 3.95 29,500 0 0.2
02/05/2018
4.00
 73,640 3.93 4.05 3.91 7,000 0 0.0
27/04/2018
3.93
 25,190 3.98 4.00 3.91 6,000 0 0.0
26/04/2018
3.98
 37,910 4.00 4.00 3.90 14,000 0 0.1
24/04/2018
4.00
 13,680 3.95 4.00 3.90 0 0 0
23/04/2018
3.95
 63,410 4.04 4.06 3.95 15,000 0 0.1
20/04/2018
4.04
 2,480 3.95 4.06 3.89 0 0 0
19/04/2018
3.95
 24,790 3.98 4.06 3.90 1,070 0 0.0
18/04/2018
3.98
 111,570 4.09 4.09 3.89 37,550 0 0.3
17/04/2018
4.09
 49,150 4.09 4.09 3.98 5,000 5,350 -0.0
16/04/2018
4.09
 18,670 4.06 4.16 4.01 7,450 0 0.1
13/04/2018
4.06
 86,390 4.11 4.17 4.00 37,000 0 0.3
12/04/2018
4.11
 7,610 4.14 4.14 4.00 0 0 0
11/04/2018
4.14
 42,090 4.17 4.18 4.09 10,710 0 0.1
10/04/2018
4.17
 54,960 4.19 4.23 4.11 39,290 0 0.3
09/04/2018
4.19
 83,760 4.23 4.25 4.17 40,000 0 0.3
06/04/2018
4.23
 64,500 4.34 4.34 4.14 48,710 22,500 0.2
05/04/2018
4.34
 553,250 4.11 4.36 4.17 184,970 14,000 1.3
04/04/2018
4.11
 350,780 3.85 4.11 3.89 326,320 0 2.4
03/04/2018
3.85
 9,740 3.89 3.89 3.85 0 0 0
02/04/2018
3.89
 20,980 3.95 3.95 3.89 0 0 0
30/03/2018
3.95
 5,350 3.96 3.96 3.90 0 100 -0.0
29/03/2018
3.96
 50,230 3.95 3.96 3.90 0 0 0
28/03/2018
3.95
 11,220 3.96 3.96 3.94 0 0 0
27/03/2018
3.96
 27,430 3.96 3.98 3.95 0 0 0
26/03/2018
3.96
 36,700 3.95 3.97 3.89 0 0 0
23/03/2018
3.95
 13,710 3.93 3.98 3.89 0 0 0
22/03/2018
3.93
 25,230 3.94 3.98 3.93 0 0 0
21/03/2018
3.94
 38,270 3.95 3.96 3.92 0 0 0
20/03/2018
3.95
 69,640 4.03 4.03 3.95 0 5,350 -0.0
19/03/2018
4.03
 8,760 4.00 4.05 4.00 0 900 -0.0
16/03/2018
4.00
 28,870 4.11 4.11 4.00 0 2,000 -0.0
15/03/2018
4.11
 16,740 3.97 4.11 3.97 0 0 0
14/03/2018
3.97
 76,350 3.92 4.06 3.91 0 0 0
13/03/2018
3.92
 65,690 4.01 4.10 3.92 0 0 0
12/03/2018
4.01
 31,240 4.07 4.09 4.01 3,000 0 0.0
09/03/2018
4.07
 29,530 4.07 4.07 4.03 0 0 0
08/03/2018
4.07
 42,430 4.08 4.11 4.06 0 15,000 -0.1
07/03/2018
4.08
 56,000 4.10 4.12 4.06 0 15,880 -0.1
06/03/2018
4.10
 90,940 4.12 4.17 4.04 0 150 -0.0
05/03/2018
4.12
 49,900 4.13 4.13 4.10 1,200 0 0.0
02/03/2018
4.13
 80,020 4.13 4.14 4.07 0 16,160 -0.1
01/03/2018
4.13
 98,130 4.16 4.16 4.09 0 0 0
28/02/2018
4.16
 76,250 4.14 4.16 4.13 0 0 0
27/02/2018
4.14
 96,490 4.11 4.17 4.09 4,000 0 0.0
26/02/2018
4.11
 160,650 4.21 4.28 4.11 0 0 0
23/02/2018: Cổ tức tiền mặt tỉ lệ: 8%
23/02/2018
4.21
 136,010 4.11 4.28 4.17 0 0 0
22/02/2018
4.11
 215,940 4.19 4.19 4.11 32,000 0 0.3
21/02/2018
4.19
 236,990 4.11 4.31 4.12 0 7,400 -0.1
13/02/2018
4.11
 344,330 4.01 4.14 4.03 0 0 0
12/02/2018
4.01
 221,940 3.95 4.06 4.01 0 0 0
09/02/2018
3.95
 69,650 3.96 3.96 3.87 8,000 80 0.1
08/02/2018
3.96
 28,920 3.97 3.97 3.96 0 0 0
07/02/2018
3.97
 27,280 3.86 4.01 3.86 2,000 900 0.0
06/02/2018
3.86
 120,930 3.99 3.99 3.76 0 330 -0.0
05/02/2018
3.99
 15,350 4.01 4.01 3.79 0 270 -0.0
02/02/2018
4.01
 78,830 4.01 4.01 3.98 2,000 0 0.0
01/02/2018
4.01
 63,970 4.01 4.01 3.97 0 4,600 -0.0
31/01/2018
4.01
 104,450 4.00 4.04 3.98 0 0 0
30/01/2018
4.00
 128,590 4.01 4.01 3.96 0 100 -0.0
29/01/2018
4.01
 223,320 3.96 4.02 3.87 0 0 0
26/01/2018
3.96
 112,820 4.00 4.00 3.84 0 0 0
25/01/2018
4.00
 204,220 3.99 4.06 3.87 0 0 0
22/01/2018
3.99
 88,730 3.96 4.01 3.92 0 0 0
19/01/2018
3.96
 37,680 3.98 3.98 3.96 0 0 0
18/01/2018
3.98
 105,450 3.97 3.98 3.92 0 0 0
17/01/2018
3.97
 63,830 3.99 4.00 3.97 0 0 0
16/01/2018
3.99
 121,640 3.99 4.00 3.96 0 0 0
15/01/2018
3.99
 54,770 4.00 4.01 3.98 2,360 0 0.0
12/01/2018
4.00
 78,690 4.01 4.01 3.94 0 0 0
11/01/2018
4.01
 86,200 4.01 4.06 3.97 0 0 0
10/01/2018
4.01
 262,980 3.92 4.06 3.94 0 0 0
09/01/2018
3.92
 156,540 3.94 4.01 3.91 900 10,450 -0.1
08/01/2018
3.94
 108,150 3.94 3.96 3.91 0 0 0
05/01/2018
3.94
 86,230 4.03 4.03 3.94 0 0 0
04/01/2018
4.03
 133,350 4.03 4.04 3.96 0 0 0
03/01/2018
4.03
 199,740 4.02 4.06 3.92 0 0 0
02/01/2018
4.02
 212,680 4.09 4.16 4.01 10,000 0 0.1
29/12/2017
4.09
 126,310 4.20 4.24 4.09 0 20 -0.0
28/12/2017
4.20
 241,510 4.11 4.21 4.11 4,960 0 0.0
27/12/2017
4.11
 323,350 4.07 4.11 4.07 0 4,570 -0.0
26/12/2017
4.07
 200,950 4.02 4.11 4.02 0 0 0
25/12/2017
4.02
 326,660 3.96 4.04 3.95 4,610 0 0.0
22/12/2017
3.96
 283,670 3.92 4.00 3.92 0 0 0
21/12/2017
3.92
 341,230 4.00 4.00 3.92 0 0 0
20/12/2017
4.00
 241,930 4.00 4.01 3.89 0 0 0
19/12/2017
4.00
 308,200 4.01 4.06 3.96 0 0 0
18/12/2017
4.01
 370,190 3.98 4.06 3.98 9,000 3,000 0.0
15/12/2017
3.98
 205,440 3.96 4.01 3.91 0 20 -0.0
14/12/2017
3.96
 219,170 3.86 3.96 3.82 0 0 0
13/12/2017
3.86
 334,960 3.91 3.91 3.65 0 17,450 -0.1
12/12/2017
3.91
 346,050 3.92 3.94 3.87 4,700 0 0.0
11/12/2017
3.92
 333,850 3.98 3.98 3.90 0 0 0
08/12/2017
3.98
 318,290 3.98 4.01 3.98 0 0 0
07/12/2017
3.98
 27,330 3.92 4.01 3.87 0 10 -0
06/12/2017
3.92
 133,180 4.01 4.01 3.76 0 0 0
05/12/2017
4.01
 89,100 4.01 4.01 3.96 0 20,120 -0.2
04/12/2017
4.01
 377,820 4.01 4.07 3.91 0 249,650 -2.0
01/12/2017
4.01
 337,980 4.06 4.06 3.96 910 76,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |