CTCP Vận tải Xăng dầu Vipco (vip)

11.65
-0.05
(-0.43%)
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
(2026-05-20) 		0.40 3.54% 3,129,400 76,896 0
11.30
11.70
11.65
2 tháng
(2026-04-20) 		0.05 0.43% 6,391,500 78,696 0
11.30
11.90
11.65
3 tháng
(2026-03-23) 		0.05 0.43% 10,899,400 129,796 0
11.30
12
11.65
6 tháng
(2025-12-22) 		-0.45 -3.70% 30,789,400 -4,944,704 -61.0
11.30
13.60
11.65
12 tháng
(2025-06-24) 		-0.80 -6.40% 62,977,700 -5,845,804 -72.7
11.30
14.05
11.65
24 tháng
(2024-07-01) 		-0.53 -4.34% 170,889,700 -2,308,092 -11.7
11.21
15.30
11.65
36 tháng
(2023-07-05) 		2.02 20.81% 291,570,200 -2,093,575 -7.9
9.03
15.39
11.65
60 tháng
(2021-07-15) 		6.28 115.78% 613,452,800 650,030 16.4
4.09
15.39
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2016
3.50
 28,740 3.49 3.50 3.47 100 0 0.0
22/12/2016
3.49
 1,640 3.49 3.49 3.48 0 0 0
21/12/2016
3.49
 13,210 3.50 3.50 3.48 0 0 0
20/12/2016
3.50
 86,880 3.49 3.57 3.48 0 0 0
19/12/2016
3.49
 96,330 3.49 3.50 3.46 0 0 0
16/12/2016
3.49
 13,630 3.48 3.49 3.43 0 0 0
15/12/2016
3.48
 10,660 3.48 3.52 3.43 100 0 0.0
14/12/2016
3.48
 15,670 3.48 3.50 3.39 0 0 0
13/12/2016
3.48
 30,240 3.48 3.48 3.41 0 0 0
12/12/2016
3.48
 51,350 3.48 3.48 3.41 0 0 0
09/12/2016
3.48
 36,520 3.50 3.54 3.43 0 0 0
08/12/2016
3.50
 47,810 3.50 3.52 3.40 0 0 0
07/12/2016
3.50
 5,720 3.50 3.50 3.44 0 0 0
06/12/2016
3.50
 17,880 3.52 3.52 3.45 0 0 0
05/12/2016
3.52
 3,830 3.52 3.53 3.46 0 0 0
02/12/2016
3.52
 3,710 3.51 3.56 3.48 0 0 0
01/12/2016
3.51
 78,410 3.48 3.65 3.48 0 0 0
30/11/2016
3.48
 60,610 3.54 3.57 3.48 100 0 0.0
29/11/2016
3.54
 31,320 3.55 3.57 3.48 0 0 0
28/11/2016
3.55
 78,960 3.56 3.58 3.48 0 0 0
25/11/2016
3.56
 5,460 3.56 3.57 3.50 0 0 0
24/11/2016
3.56
 23,770 3.53 3.61 3.52 0 0 0
23/11/2016
3.53
 63,360 3.59 3.66 3.50 0 0 0
22/11/2016
3.59
 31,190 3.52 3.75 3.52 0 0 0
21/11/2016
3.52
 7,600 3.60 3.61 3.52 0 0 0
18/11/2016
3.60
 58,460 3.73 3.73 3.48 0 20,760 -0.2
17/11/2016
3.73
 6,570 3.75 3.76 3.57 0 1,760 -0.0
16/11/2016
3.75
 51,160 3.52 3.75 3.52 0 1,760 -0.0
15/11/2016
3.52
 38,360 3.52 3.54 3.48 0 1,640 -0.0
14/11/2016
3.52
 55,420 3.54 3.54 3.41 0 1,640 -0.0
11/11/2016
3.54
 29,620 3.54 3.57 3.50 0 450 -0.0
10/11/2016
3.54
 31,660 3.48 3.57 3.44 0 0 0
09/11/2016
3.48
 41,520 3.52 3.54 3.41 100 0 0.0
08/11/2016
3.52
 17,240 3.52 3.54 3.52 0 0 0
07/11/2016
3.52
 49,750 3.54 3.59 3.49 0 0 0
04/11/2016
3.54
 14,530 3.57 3.61 3.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |