CTCP Vận tải Xăng dầu Vipco (vip)

11.85
-0.10
(-0.84%)
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
(2026-02-23) 		-0.35 -2.85% 9,894,000 -731,100 -8.8
11.85
13.60
11.85
2 tháng
(2026-01-19) 		-0.85 -6.64% 17,798,500 -5,013,400 -60.2
11.70
13.60
11.85
3 tháng
(2025-12-22) 		-0.20 -1.65% 19,667,200 -5,074,500 -61.0
11.70
13.60
11.85
6 tháng
(2025-09-22) 		-1.60 -11.81% 28,902,600 -6,132,300 -74.3
11.70
13.65
11.85
12 tháng
(2025-03-25) 		-1.58 -11.69% 71,613,800 -5,893,800 -70.3
11.21
14.05
11.85
24 tháng
(2024-04-01) 		2.13 21.75% 206,644,300 -2,425,991 -10.6
9.55
15.39
11.85
36 tháng
(2023-04-05) 		2.45 25.83% 331,194,500 -263,692 14.1
8.63
15.39
11.85
60 tháng
(2021-04-15) 		5.36 81.23% 632,021,500 -345,866 9.3
4.09
15.39
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
4.06
 224,730 3.96 4.11 3.92 120 1,000 -0.0
29/11/2017
3.96
 155,400 3.96 3.99 3.91 0 0 0
28/11/2017
3.96
 118,820 3.98 4.01 3.86 570 20 0.0
27/11/2017
3.98
 164,650 3.92 3.99 3.91 100 8,260 -0.1
24/11/2017
3.92
 134,160 3.81 3.96 3.79 120 0 0.0
23/11/2017
3.81
 479,000 3.81 3.83 3.76 20 0 0.0
22/11/2017
3.81
 132,620 3.81 3.83 3.72 110 39,990 -0.3
21/11/2017
3.81
 117,280 3.81 3.81 3.74 230 0 0.0
20/11/2017
3.81
 64,350 3.73 3.86 3.61 2,330 1,000 0.0
17/11/2017
3.73
 86,230 3.75 3.81 3.69 650 0 0.0
16/11/2017
3.75
 45,570 3.68 3.76 3.66 2,410 0 0.0
15/11/2017
3.68
 30,730 3.77 3.86 3.66 10 4,100 -0.0
14/11/2017
3.77
 323,470 3.64 3.86 3.67 660 1,660 -0.0
13/11/2017
3.64
 72,400 3.65 3.66 3.51 10 0 0
10/11/2017
3.65
 132,900 3.65 3.66 3.62 0 0 0
09/11/2017
3.65
 233,640 3.65 3.74 3.65 5,000 0 0.0
08/11/2017
3.65
 226,330 3.41 3.65 3.34 0 0 0
07/11/2017
3.41
 33,070 3.37 3.46 3.35 0 0 0
06/11/2017
3.37
 37,910 3.34 3.44 3.31 0 0 0
03/11/2017
3.34
 14,910 3.39 3.39 3.31 0 0 0
02/11/2017
3.39
 40,240 3.39 3.49 3.32 10 0 0
01/11/2017
3.39
 7,810 3.44 3.44 3.36 20 0 0.0
31/10/2017
3.44
 76,070 3.44 3.44 3.26 40 0 0.0
30/10/2017
3.44
 81,700 3.42 3.51 3.41 10 19,000 -0.1
27/10/2017
3.42
 80,850 3.46 3.50 3.42 20 0 0.0
26/10/2017
3.46
 28,200 3.50 3.58 3.44 20 0 0.0
25/10/2017
3.50
 38,700 3.48 3.51 3.46 10 0 0
24/10/2017
3.48
 65,660 3.49 3.60 3.46 40 0 0.0
23/10/2017
3.49
 37,760 3.55 3.60 3.47 50 0 0.0
20/10/2017
3.55
 53,850 3.53 3.58 3.52 440 0 0.0
19/10/2017
3.53
 44,120 3.54 3.56 3.47 20 0 0.0
18/10/2017
3.54
 64,190 3.56 3.56 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |