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)
12/07/2017
3.96
 147,690 3.96 3.98 3.91 0 0 0
11/07/2017
3.96
 142,180 3.94 3.98 3.91 20,070 0 0.2
10/07/2017
3.94
 91,670 3.96 3.99 3.91 0 10 -0
07/07/2017
3.96
 391,280 4.01 4.15 3.96 0 4,180 -0.0
06/07/2017
4.01
 384,250 3.85 4.01 3.81 0 0 0
05/07/2017
3.85
 26,720 3.86 3.86 3.79 0 3,430 -0.0
04/07/2017
3.86
 80,150 3.86 3.91 3.76 0 0 0
03/07/2017
3.86
 168,700 3.79 3.90 3.76 0 0 0
30/06/2017
3.79
 75,730 3.79 3.86 3.75 650 0 0.0
29/06/2017
3.79
 58,240 3.77 3.83 3.74 0 0 0
28/06/2017
3.77
 184,560 3.79 3.79 3.67 0 0 0
27/06/2017
3.79
 84,050 3.81 3.82 3.79 0 18,710 -0.1
26/06/2017
3.81
 199,700 3.84 3.84 3.79 4,180 0 0.0
23/06/2017
3.84
 127,470 3.84 3.86 3.77 0 0 0
22/06/2017
3.84
 149,190 3.89 3.89 3.77 0 0 0
21/06/2017
3.89
 71,730 3.95 3.96 3.87 0 5,000 -0.0
20/06/2017
3.95
 552,750 3.77 4.01 3.76 0 0 0
19/06/2017
3.77
 256,000 3.79 3.83 3.77 0 3,000 -0.0
16/06/2017
3.79
 342,740 3.94 3.94 3.78 0 0 0
15/06/2017
3.94
 153,010 3.91 3.99 3.91 0 0 0
14/06/2017
3.91
 306,700 4.01 4.01 3.87 1,000 0 0.0
13/06/2017
4.01
 226,090 4.06 4.10 3.97 1,750 0 0.0
12/06/2017
4.06
 512,820 3.97 4.14 3.98 100 10,060 -0.1
09/06/2017
3.97
 1,047,260 3.97 4.24 3.97 0 11,030 -0.1
08/06/2017
3.97
 598,470 3.71 3.97 3.67 0 5,950 -0.0
07/06/2017
3.71
 366,120 3.58 3.71 3.57 8,060 1,350 0.0
06/06/2017
3.58
 129,930 3.59 3.60 3.57 8,180 0 0.1
05/06/2017
3.59
 94,070 3.60 3.61 3.57 5,950 0 0.0
02/06/2017
3.60
 28,360 3.61 3.63 3.52 1,350 0 0.0
01/06/2017
3.61
 102,270 3.59 3.63 3.59 0 0 0
31/05/2017
3.59
 64,630 3.61 3.61 3.57 0 0 0
30/05/2017
3.61
 146,380 3.61 3.64 3.59 13,000 0 0.1
29/05/2017
3.61
 85,370 3.62 3.65 3.60 0 0 0
26/05/2017
3.62
 145,900 3.64 3.66 3.59 0 0 0
25/05/2017
3.64
 221,770 3.62 3.68 3.62 0 0 0
24/05/2017
3.62
 107,220 3.66 3.66 3.61 0 0 0
23/05/2017
3.66
 125,500 3.67 3.69 3.61 30 0 0.0
22/05/2017
3.67
 169,790 3.67 3.70 3.65 6,500 0 0.0
19/05/2017
3.67
 305,610 3.59 3.71 3.56 0 0 0
18/05/2017
3.59
 199,630 3.56 3.66 3.56 0 0 0
17/05/2017
3.56
 107,390 3.67 3.67 3.56 5,000 0 0.0
16/05/2017
3.67
 326,200 3.66 3.71 3.61 9,000 0 0.1
15/05/2017
3.66
 317,800 3.55 3.69 3.55 1,660 2,140 -0.0
12/05/2017
3.55
 467,160 3.49 3.56 3.49 0 0 0
11/05/2017
3.49
 147,970 3.51 3.51 3.49 0 0 0
10/05/2017
3.51
 97,460 3.51 3.55 3.49 0 10,720 -0.1
09/05/2017
3.51
 99,700 3.51 3.51 3.49 0 6,480 -0.0
08/05/2017
3.51
 140,140 3.44 3.56 3.49 0 0 0
05/05/2017
3.44
 104,860 3.46 3.51 3.44 0 0 0
04/05/2017
3.46
 192,000 3.51 3.51 3.44 200 0 0.0
03/05/2017
3.51
 204,870 3.46 3.56 3.45 0 0 0
28/04/2017
3.46
 217,710 3.51 3.53 3.44 0 0 0
27/04/2017
3.51
 59,440 3.42 3.65 3.42 0 1,500 -0.0
26/04/2017
3.42
 226,070 3.44 3.44 3.41 0 0 0
25/04/2017
3.44
 106,560 3.46 3.51 3.44 0 0 0
24/04/2017
3.46
 207,770 3.56 3.56 3.46 300 20,000 -0.1
21/04/2017
3.56
 122,920 3.62 3.66 3.56 0 0 0
20/04/2017
3.62
 87,760 3.67 3.71 3.61 0 0 0
19/04/2017
3.67
 196,200 3.61 3.71 3.64 0 0 0
18/04/2017
3.61
 151,610 3.61 3.63 3.54 3,390 107,950 -0.7
17/04/2017
3.61
 225,230 3.71 3.71 3.61 150 0 0.0
14/04/2017
3.71
 116,330 3.69 3.71 3.59 40 0 0.0
13/04/2017
3.69
 60,720 3.69 3.71 3.66 620 0 0.0
12/04/2017
3.69
 21,570 3.66 3.71 3.64 0 0 0
11/04/2017
3.66
 57,960 3.66 3.69 3.66 80 0 0.0
10/04/2017
3.66
 38,140 3.66 3.66 3.62 110 0 0.0
07/04/2017
3.66
 15,010 3.66 3.66 3.61 0 0 0
05/04/2017
3.66
 95,140 3.63 3.66 3.61 0 0 0
04/04/2017
3.63
 47,340 3.65 3.66 3.62 0 0 0
03/04/2017
3.65
 32,400 3.66 3.67 3.65 0 0 0
31/03/2017
3.66
 72,610 3.69 3.71 3.65 500 0 0.0
30/03/2017
3.69
 75,290 3.67 3.73 3.69 5,000 0 0.0
29/03/2017
3.67
 44,940 3.67 3.69 3.65 0 0 0
28/03/2017
3.67
 47,900 3.65 3.70 3.64 500 0 0.0
27/03/2017
3.65
 28,440 3.66 3.71 3.64 1,500 0 0.0
24/03/2017
3.66
 61,430 3.66 3.71 3.66 500 0 0.0
23/03/2017
3.66
 15,900 3.65 3.69 3.66 0 0 0
22/03/2017
3.65
 85,340 3.74 3.74 3.65 12,890 0 0.1
21/03/2017
3.74
 41,940 3.76 3.76 3.71 0 0 0
20/03/2017
3.76
 88,150 3.68 3.76 3.69 1,000 0 0.0
17/03/2017
3.68
 50,610 3.65 3.69 3.65 3,230 0 0.0
16/03/2017
3.65
 148,590 3.67 3.67 3.62 1,000 93,730 -0.7
15/03/2017
3.67
 157,550 3.66 3.69 3.66 0 0 0
14/03/2017
3.66
 137,110 3.66 3.69 3.66 0 0 0
13/03/2017
3.66
 265,190 3.69 3.69 3.66 7,200 0 0.1
10/03/2017
3.69
 76,740 3.70 3.71 3.66 6,000 140 0.0
09/03/2017: Cổ tức tiền mặt tỉ lệ: 8%
09/03/2017
3.70
 160,350 3.61 3.74 3.62 0 0 0
08/03/2017
3.61
 241,050 3.60 3.66 3.60 0 0 0
07/03/2017
3.60
 484,750 3.70 3.70 3.60 1,000 0 0.0
06/03/2017
3.70
 233,370 3.66 3.72 3.66 10,000 0 0.1
03/03/2017
3.66
 207,990 3.70 3.70 3.66 0 0 0
02/03/2017
3.70
 158,900 3.75 3.75 3.70 40 0 0.0
01/03/2017
3.75
 520,560 3.73 3.77 3.72 0 250 -0.0
28/02/2017
3.73
 164,990 3.79 3.79 3.72 0 0 0
27/02/2017
3.79
 379,840 3.61 3.82 3.75 0 0 0
24/02/2017
3.61
 391,170 3.56 3.61 3.57 0 0 0
23/02/2017
3.56
 176,830 3.59 3.60 3.53 0 0 0
22/02/2017
3.59
 102,050 3.63 3.69 3.59 0 0 0
21/02/2017
3.63
 281,370 3.57 3.69 3.58 0 70 -0.0
20/02/2017
3.57
 532,040 3.35 3.58 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |