CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.15
(-1.24%)
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) 		-0.20 -1.63% 9,768,200 -738,900 -8.9
11.95
13.60
11.95
2 tháng
(2026-01-19) 		-0.70 -5.47% 17,672,700 -5,021,200 -60.3
11.70
13.60
11.95
3 tháng
(2025-12-19) 		-0.05 -0.41% 19,596,800 -5,084,500 -61.1
11.70
13.60
11.95
6 tháng
(2025-09-22) 		-1.45 -10.70% 28,776,800 -6,140,100 -74.4
11.70
13.65
11.95
12 tháng
(2025-03-24) 		-1.43 -10.59% 71,861,200 -5,898,700 -70.3
11.21
14.05
11.95
24 tháng
(2024-03-29) 		2.24 22.73% 206,677,800 -2,433,591 -10.7
9.55
15.39
11.95
36 tháng
(2023-04-04) 		2.96 32.33% 333,172,000 -229,792 14.5
8.63
15.39
11.95
60 tháng
(2021-04-14) 		5.38 80.15% 632,523,200 -365,266 9.1
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)
25/05/2017
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
17/02/2017
3.35
 75,970 3.43 3.43 3.35 0 0 0
16/02/2017
3.43
 248,150 3.36 3.45 3.39 2,000 160 0.0
15/02/2017
3.36
 377,630 3.29 3.46 3.29 0 0 0
14/02/2017
3.29
 120,530 3.26 3.39 3.26 0 0 0
13/02/2017
3.26
 58,550 3.32 3.32 3.22 0 12,210 -0.1
10/02/2017
3.32
 262,180 3.27 3.32 3.16 0 30 -0.0
09/02/2017
3.27
 242,200 3.32 3.39 3.25 0 320 -0.0
08/02/2017
3.32
 32,800 3.34 3.39 3.30 5,950 2,140 0.0
07/02/2017
3.34
 429,340 3.39 3.42 3.16 0 0 0
06/02/2017
3.39
 41,500 3.43 3.43 3.38 0 0 0
03/02/2017
3.43
 148,020 3.44 3.44 3.36 0 0 0
02/02/2017
3.44
 54,580 3.44 3.52 3.44 0 0 0
25/01/2017
3.44
 49,250 3.44 3.48 3.40 0 4,400 -0.0
24/01/2017
3.44
 31,330 3.48 3.50 3.43 0 4,400 -0.0
23/01/2017
3.48
 128,130 3.40 3.52 3.37 0 4,400 -0.0
20/01/2017
3.40
 38,630 3.36 3.47 3.39 0 4,400 -0.0
19/01/2017
3.36
 34,200 3.39 3.41 3.36 0 15,120 -0.1
18/01/2017
3.39
 14,320 3.39 3.48 3.36 0 6,530 -0.0
17/01/2017
3.39
 52,350 3.39 3.41 3.37 0 1,270 -0.0
16/01/2017
3.39
 155,920 3.41 3.43 3.34 0 280 -0.0
13/01/2017
3.41
 37,430 3.36 3.43 3.33 0 0 0
12/01/2017
3.36
 79,310 3.36 3.36 3.33 1,000 300 0.0
11/01/2017
3.36
 181,020 3.38 3.43 3.30 1,000 0 0.0
10/01/2017
3.38
 8,240 3.39 3.42 3.35 0 0 0
09/01/2017
3.39
 99,190 3.39 3.52 3.39 0 0 0
06/01/2017
3.39
 31,530 3.41 3.44 3.39 0 0 0
05/01/2017
3.41
 40,030 3.39 3.45 3.41 0 0 0
04/01/2017
3.39
 26,040 3.44 3.48 3.39 0 0 0
03/01/2017
3.44
 9,570 3.57 3.57 3.44 0 0 0
30/12/2016
3.57
 136,800 3.45 3.57 3.35 0 0 0
29/12/2016
3.45
 69,960 3.43 3.46 3.36 430 0 0.0
28/12/2016
3.43
 51,580 3.43 3.48 3.41 0 0 0
27/12/2016
3.43
 30,620 3.49 3.49 3.43 0 0 0
26/12/2016
3.49
 28,550 3.50 3.52 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |