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)
22/09/2016
3.93
 108,540 3.91 3.93 3.88 400 0 0.0
21/09/2016
3.91
 49,480 3.88 3.91 3.87 5,000 0 0.0
20/09/2016
3.88
 60,450 3.93 3.97 3.88 0 600 -0.0
19/09/2016
3.93
 47,110 3.90 3.95 3.88 0 0 0
16/09/2016
3.90
 136,370 3.84 3.97 3.83 0 0 0
15/09/2016
3.84
 109,630 3.84 3.89 3.82 200 0 0.0
14/09/2016
3.84
 293,020 3.94 3.95 3.84 5,700 0 0.0
13/09/2016
3.94
 222,080 3.94 3.97 3.88 5,000 0 0.0
12/09/2016
3.94
 61,140 4.02 4.02 3.94 8,500 5,000 0.0
09/09/2016
4.02
 76,800 4.02 4.06 3.97 0 0 0
08/09/2016
4.02
 187,400 3.97 4.02 3.93 2,000 4,000 -0.0
07/09/2016
3.97
 51,630 3.97 3.97 3.93 0 0 0
06/09/2016
3.97
 225,420 4.02 4.02 3.97 0 0 0
05/09/2016
4.02
 100,480 3.97 4.02 3.93 0 0 0
01/09/2016
3.97
 188,010 4.06 4.06 3.97 55,000 0 0.5
31/08/2016
4.06
 198,880 4.06 4.11 4.02 0 0 0
30/08/2016
4.06
 80,620 4.06 4.06 3.97 0 0 0
29/08/2016
4.06
 88,140 4.06 4.11 4.02 0 0 0
26/08/2016
4.06
 203,910 4.02 4.11 4.02 5,000 0 0.0
25/08/2016
4.02
 157,930 4.02 4.06 4.02 0 0 0
24/08/2016
4.02
 175,310 4.06 4.11 4.02 0 0 0
23/08/2016
4.06
 207,570 4.06 4.11 4.02 0 0 0
22/08/2016
4.06
 107,820 4.11 4.15 4.02 0 0 0
19/08/2016
4.11
 321,840 4.11 4.15 4.06 0 21,000 -0.2
18/08/2016
4.11
 316,220 4.20 4.33 4.11 2,000 0 0.0
17/08/2016
4.20
 380,090 4.06 4.20 4.06 2,010 0 0.0
16/08/2016
4.06
 270,430 4.02 4.15 4.02 5,000 0 0.0
15/08/2016
4.02
 150,970 4.02 4.06 4.02 21,000 0 0.2
12/08/2016
4.02
 231,850 4.02 4.11 3.97 0 0 0
11/08/2016
4.02
 236,210 4.02 4.06 3.97 0 0 0
10/08/2016
4.02
 132,070 4.06 4.06 4.02 0 0 0
09/08/2016
4.06
 108,420 4.02 4.06 4.02 0 0 0
08/08/2016
4.02
 68,130 3.97 4.06 3.97 19,500 0 0.2
05/08/2016
3.97
 170,540 3.97 3.97 3.88 0 0 0
04/08/2016
3.97
 247,690 4.02 4.11 3.97 0 0 0
03/08/2016
4.02
 223,300 4.11 4.11 4.02 0 25,010 -0.2
02/08/2016
4.11
 453,480 4.15 4.15 4.02 0 16,040 -0.1
01/08/2016
4.15
 208,760 4.24 4.29 4.15 0 10,000 -0.1
29/07/2016
4.24
 590,310 4.29 4.38 4.24 25,000 0 0.2
28/07/2016
4.29
 197,900 4.24 4.33 4.24 0 0 0
27/07/2016
4.24
 503,630 4.15 4.33 4.20 20,000 200 0.2
26/07/2016
4.15
 234,200 4.11 4.29 4.06 0 50 -0.0
25/07/2016
4.11
 161,440 4.06 4.11 4.06 0 50 -0.0
22/07/2016
4.06
 399,240 4.15 4.15 4.02 0 158,590 -1.4
21/07/2016
4.15
 288,520 4.15 4.24 4.15 4,140 0 0.0
20/07/2016
4.15
 242,210 4.24 4.24 4.15 0 0 0
19/07/2016
4.24
 156,240 4.24 4.29 4.15 4,120 0 0.0
18/07/2016
4.24
 176,990 4.24 4.24 4.20 1,300 0 0.0
15/07/2016
4.24
 147,540 4.20 4.29 4.15 0 0 0
14/07/2016
4.20
 327,600 4.24 4.33 4.15 0 200 -0.0
13/07/2016
4.24
 381,400 4.24 4.42 4.24 0 0 0
12/07/2016
4.24
 384,370 4.24 4.33 4.15 0 90,000 -0.8
11/07/2016
4.24
 800,270 4.38 4.42 4.20 0 200,000 -1.9
08/07/2016
4.38
 393,140 4.47 4.47 4.29 0 0 0
07/07/2016
4.47
 1,227,530 4.29 4.56 4.33 35,000 128,890 -0.9
06/07/2016
4.29
 258,240 4.24 4.33 4.24 0 82,110 -0.8
05/07/2016
4.24
 615,070 4.33 4.38 4.24 0 212,000 -2.0
04/07/2016
4.33
 838,830 4.15 4.38 4.15 0 170,000 -1.6
01/07/2016
4.15
 515,130 4.11 4.29 4.15 3,000 137,850 -1.2
30/06/2016
4.11
 839,080 4.02 4.24 4.02 25,000 188,800 -1.5
29/06/2016
4.02
 116,690 3.93 4.02 3.93 0 3,710 -0.0
28/06/2016
3.93
 123,350 3.93 3.97 3.88 300 0 0.0
27/06/2016
3.93
 334,040 4.02 4.02 3.84 5,000 0 0.0
24/06/2016
4.02
 667,940 4.06 4.06 3.84 18,000 33,490 -0.1
23/06/2016
4.06
 178,540 4.02 4.11 4.02 0 47,000 -0.4
22/06/2016
4.02
 234,160 3.97 4.11 3.97 0 27,000 -0.2
21/06/2016
3.97
 430,970 3.97 4.06 3.97 0 188,000 -1.7
20/06/2016
3.97
 176,800 3.97 4.02 3.97 1,300 61,000 -0.5
17/06/2016
3.97
 374,870 3.97 4.02 3.97 0 147,000 -1.3
16/06/2016
3.97
 161,980 4.02 4.06 3.97 0 0 0
15/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
15/06/2016
4.02
 642,550 3.84 4.06 3.97 0 0 0
14/06/2016
3.84
 273,880 3.84 3.88 3.84 0 43,000 -0.4
13/06/2016
3.84
 302,680 3.92 3.92 3.84 33,010 61,000 -0.3
10/06/2016
3.92
 383,690 3.88 3.97 3.84 27,000 110,000 -0.8
09/06/2016
3.88
 317,220 3.92 3.92 3.84 53,500 14,030 0.4
08/06/2016
3.92
 231,930 3.92 3.92 3.88 23,200 34,970 -0.1
07/06/2016
3.92
 147,460 3.84 3.92 3.84 32,000 0 0.3
06/06/2016
3.84
 173,850 3.92 3.97 3.80 21,000 15,000 0.1
03/06/2016
3.92
 446,360 4.01 4.01 3.88 0 126,000 -1.2
02/06/2016
4.01
 362,250 4.01 4.01 3.88 0 277,700 -2.6
01/06/2016
4.01
 61,020 3.97 4.01 3.97 0 0 0
31/05/2016
3.97
 929,940 3.84 4.09 3.84 0 0 0
30/05/2016
3.84
 197,860 3.84 3.84 3.80 0 0 0
27/05/2016
3.84
 91,840 3.84 3.84 3.80 21,800 0 0.2
26/05/2016
3.84
 62,450 3.84 3.84 3.80 0 0 0
25/05/2016
3.84
 41,860 3.84 3.84 3.84 0 0 0
24/05/2016
3.84
 149,740 3.80 3.88 3.80 48,000 20,000 0.3
23/05/2016
3.80
 105,190 3.80 3.84 3.80 15,000 20,000 -0.0
20/05/2016
3.80
 87,510 3.84 3.84 3.80 31,000 20,000 0.1
19/05/2016
3.84
 104,670 3.84 3.88 3.80 0 20,570 -0.2
18/05/2016
3.84
 75,770 3.84 3.84 3.80 0 0 0
17/05/2016
3.84
 257,360 3.80 3.88 3.80 0 0 0
16/05/2016
3.80
 125,160 3.80 3.84 3.76 0 20,000 -0.2
13/05/2016
3.80
 127,560 3.84 3.88 3.80 0 0 0
12/05/2016
3.84
 209,640 3.80 3.88 3.80 0 20,000 -0.2
11/05/2016
3.80
 271,600 3.71 3.84 3.71 0 20,000 -0.2
10/05/2016
3.71
 96,800 3.76 3.76 3.67 0 20,000 -0.2
09/05/2016
3.76
 277,730 3.80 3.80 3.71 0 0 0
06/05/2016
3.80
 63,350 3.76 3.80 3.76 0 0 0
05/05/2016
3.76
 90,860 3.80 3.80 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |