CTCP Vận tải Xăng dầu Vipco (vip)

11.80
-0.15
(-1.26%)
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% 4,200,200 -1,120,400 -13.9
11.95
13.20
11.95
2 tháng
(2025-12-01) 		-0.35 -2.82% 6,290,400 -1,523,000 -18.8
11.95
13.20
11.95
3 tháng
(2025-10-30) 		-0.95 -7.31% 8,514,400 -1,991,900 -24.7
11.95
13.20
11.95
6 tháng
(2025-08-01) 		-1.50 -11.07% 28,687,700 -2,234,300 -28.1
11.95
14.05
11.95
12 tháng
(2025-02-03) 		-1.16 -8.76% 84,135,300 -365,700 1.5
11.21
15.21
11.95
24 tháng
(2024-02-15) 		2.28 23.31% 200,004,100 1,374,776 34.8
9.55
15.39
11.95
36 tháng
(2023-02-13) 		4.52 59.93% 338,928,600 4,614,588 70.8
7.53
15.39
11.95
60 tháng
(2021-02-23) 		5.61 87.19% 641,666,600 3,413,934 54.5
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)
25/06/2018
3.84
 7,890 3.89 3.89 3.83 0 290 -0.0
22/06/2018
3.89
 15,490 3.84 3.89 3.83 0 0 0
21/06/2018
3.84
 54,810 3.88 3.88 3.84 0 0 0
20/06/2018
3.88
 6,450 3.88 3.89 3.80 0 0 0
19/06/2018
3.88
 25,080 3.94 3.94 3.78 0 0 0
18/06/2018
3.94
 13,430 3.96 3.96 3.86 0 0 0
15/06/2018
3.96
 37,200 3.86 3.96 3.84 0 0 0
14/06/2018
3.86
 29,010 3.84 3.86 3.84 0 0 0
13/06/2018
3.84
 49,010 3.84 3.89 3.84 0 0 0
12/06/2018
3.84
 121,860 3.98 3.98 3.84 0 1,620 -0.0
11/06/2018
3.98
 27,240 3.86 3.98 3.86 15,000 0 0.1
08/06/2018
3.86
 32,060 3.92 3.92 3.84 0 0 0
07/06/2018
3.92
 8,060 3.92 3.92 3.84 0 0 0
06/06/2018
3.92
 43,400 3.88 3.94 3.87 0 0 0
05/06/2018
3.88
 40,920 3.94 3.94 3.88 0 0 0
04/06/2018
3.94
 15,860 3.95 3.95 3.89 0 0 0
01/06/2018
3.95
 38,070 3.95 3.95 3.89 0 0 0
31/05/2018
3.95
 74,190 3.86 3.95 3.87 0 220 -0.0
30/05/2018
3.86
 3,860 3.89 3.95 3.86 0 0 0
29/05/2018
3.89
 130,260 3.89 3.95 3.86 0 0 0
28/05/2018
3.89
 930 3.97 3.97 3.85 0 0 0
25/05/2018
3.97
 68,140 3.95 3.98 3.89 0 0 0
24/05/2018
3.95
 138,900 3.98 3.98 3.89 28,110 0 0.2
23/05/2018
3.98
 69,240 3.92 4.00 3.90 0 0 0
22/05/2018
3.92
 92,420 3.98 3.98 3.92 0 0 0
21/05/2018
3.98
 55,100 4.00 4.02 3.90 6,780 0 0.0
18/05/2018
4.00
 22,300 4.04 4.04 3.98 0 0 0
17/05/2018
4.04
 9,510 4.04 4.04 3.98 0 3,000 -0.0
16/05/2018
4.04
 16,860 4.04 4.08 3.99 0 0 0
15/05/2018
4.04
 62,260 4.05 4.08 4.01 0 2,510 -0.0
14/05/2018
4.05
 119,330 3.95 4.06 3.97 0 0 0
11/05/2018
3.95
 53,180 3.96 3.98 3.95 0 0 0
10/05/2018
3.96
 62,790 3.99 4.00 3.95 0 0 0
09/05/2018
3.99
 82,720 3.99 3.99 3.90 0 0 0
08/05/2018
3.99
 70,440 4.06 4.06 3.99 0 0 0
07/05/2018
4.06
 157,260 4.05 4.06 3.97 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |