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)
04/05/2016
3.80
 97,000 3.80 3.84 3.76 0 22,630 -0.2
29/04/2016
3.80
 149,840 3.80 3.84 3.76 0 0 0
28/04/2016
3.80
 134,890 3.80 3.84 3.76 0 0 0
27/04/2016
3.80
 239,250 3.84 3.88 3.80 0 8,300 -0.1
26/04/2016
3.84
 109,260 3.92 3.92 3.84 0 0 0
25/04/2016
3.92
 127,770 3.92 3.97 3.88 1,000 0 0.0
22/04/2016
3.92
 225,710 3.92 4.01 3.84 3,000 0 0.0
21/04/2016
3.92
 445,370 3.88 4.01 3.84 0 0 0
20/04/2016
3.88
 282,990 3.92 3.97 3.84 0 20,000 -0.2
19/04/2016
3.92
 468,210 4.05 4.05 3.84 2,960 87,750 -0.8
15/04/2016
4.05
 905,040 3.92 4.18 4.05 3,000 0 0.0
14/04/2016
3.92
 527,150 3.67 3.92 3.71 0 0 0
13/04/2016
3.67
 112,280 3.71 3.71 3.67 0 20,000 -0.2
12/04/2016
3.71
 88,270 3.67 3.76 3.67 0 0 0
11/04/2016
3.67
 306,380 3.63 3.76 3.67 0 20,000 -0.2
08/04/2016
3.63
 102,200 3.67 3.67 3.59 0 20,000 -0.2
07/04/2016
3.67
 170,130 3.59 3.71 3.63 0 0 0
06/04/2016
3.59
 224,610 3.59 3.63 3.54 0 20,000 -0.2
05/04/2016
3.59
 127,360 3.59 3.67 3.54 0 0 0
04/04/2016
3.59
 41,650 3.59 3.67 3.59 0 0 0
01/04/2016
3.59
 180,080 3.67 3.67 3.59 200 20,000 -0.2
31/03/2016
3.67
 104,570 3.76 3.76 3.67 0 0 0
30/03/2016
3.76
 95,290 3.71 3.76 3.67 200 0 0.0
29/03/2016
3.71
 289,360 3.80 3.80 3.71 0 0 0
28/03/2016
3.80
 102,610 3.80 3.84 3.80 0 0 0
25/03/2016
3.80
 276,440 3.88 3.88 3.76 0 20,000 -0.2
24/03/2016
3.88
 298,720 3.80 3.92 3.80 0 20,000 -0.2
23/03/2016
3.80
 218,150 3.84 3.84 3.76 0 65,000 -0.6
22/03/2016
3.84
 291,940 3.84 3.84 3.76 0 85,000 -0.8
21/03/2016
3.84
 150,220 3.84 3.88 3.80 0 0 0
18/03/2016
3.84
 152,010 3.88 3.92 3.84 0 34,490 -0.3
17/03/2016
3.88
 343,920 3.88 3.97 3.88 0 146,960 -1.4
16/03/2016
3.88
 423,500 3.84 3.92 3.84 0 135,000 -1.2
15/03/2016
3.84
 361,330 3.97 3.97 3.84 0 111,400 -1.0
14/03/2016
3.97
 143,620 4.01 4.01 3.92 1,800 63,600 -0.6
11/03/2016
4.01
 502,290 4.01 4.09 4.01 4,000 76,040 -0.7
10/03/2016
4.01
 826,020 3.76 4.01 3.76 0 20,000 -0.2
09/03/2016
3.76
 134,330 3.76 3.80 3.76 300 580 -0.0
08/03/2016
3.76
 147,360 3.80 3.80 3.76 0 20,000 -0.2
07/03/2016
3.80
 120,380 3.80 3.84 3.76 5,000 20,000 -0.1
04/03/2016
3.80
 130,360 3.71 3.80 3.71 0 30,150 -0.3
03/03/2016
3.71
 343,040 3.71 3.80 3.71 0 106,220 -0.9
02/03/2016
3.71
 102,520 3.71 3.80 3.71 0 38,000 -0.3
01/03/2016
3.71
 151,260 3.76 3.76 3.71 0 0 0
29/02/2016
3.76
 79,910 3.80 3.80 3.76 0 0 0
26/02/2016
3.80
 40,220 3.76 3.80 3.71 0 0 0
25/02/2016
3.76
 89,670 3.84 3.84 3.71 0 20,140 -0.2
24/02/2016
3.84
 78,440 3.84 3.84 3.80 0 0 0
23/02/2016
3.84
 245,700 3.84 3.88 3.84 0 20,000 -0.2
22/02/2016
3.84
 175,000 3.80 3.88 3.80 0 34,000 -0.3
19/02/2016
3.80
 69,050 3.80 3.84 3.76 0 13,000 -0.1
18/02/2016
3.80
 267,540 3.71 3.88 3.71 0 13,280 -0.1
17/02/2016
3.71
 125,860 3.80 3.80 3.67 0 0 0
16/02/2016
3.80
 113,150 3.76 3.80 3.76 0 0 0
15/02/2016
3.76
 84,170 3.84 3.84 3.76 700 20,000 -0.2
05/02/2016
3.84
 168,360 3.88 3.92 3.80 0 0 0
04/02/2016
3.88
 136,240 3.88 3.92 3.84 0 0 0
03/02/2016
3.88
 57,900 3.97 3.97 3.84 0 0 0
02/02/2016
3.97
 381,550 3.76 4.01 3.76 0 5,020 -0.0
01/02/2016
3.76
 135,530 3.76 3.80 3.76 0 0 0
29/01/2016
3.76
 95,380 3.80 3.84 3.76 0 10,000 -0.1
28/01/2016
3.80
 65,400 3.80 3.88 3.76 0 0 0
27/01/2016
3.80
 148,570 3.80 3.84 3.76 0 89,510 -0.8
26/01/2016
3.80
 124,300 3.88 3.88 3.76 0 7,490 -0.1
25/01/2016
3.88
 255,450 3.63 3.88 3.63 44,000 0 0.4
22/01/2016
3.63
 276,950 3.50 3.63 3.42 58,000 2,540 0.5
21/01/2016
3.50
 209,440 3.59 3.59 3.50 46,220 720 0.4
20/01/2016
3.59
 190,220 3.71 3.76 3.59 10,000 1,000 0.1
19/01/2016
3.71
 114,960 3.67 3.76 3.63 11,000 0 0.1
18/01/2016
3.67
 267,270 3.84 3.84 3.63 12,000 0 0.1
15/01/2016
3.84
 118,560 4.01 4.01 3.84 0 2,250 -0.0
14/01/2016
4.01
 203,590 4.01 4.01 3.84 500 0 0.0
13/01/2016
4.01
 204,000 3.97 4.05 3.92 3,260 0 0.0
12/01/2016
3.97
 161,540 3.88 4.05 3.84 1,500 5,000 -0.0
11/01/2016
3.88
 81,400 3.92 3.97 3.88 100 5,000 -0.0
08/01/2016
3.92
 151,600 3.97 3.97 3.80 6,700 0 0.1
07/01/2016
3.97
 186,140 4.05 4.05 3.88 800 0 0.0
06/01/2016
4.05
 306,720 3.92 4.14 3.88 8,000 0 0.1
05/01/2016
3.92
 157,060 3.92 4.05 3.88 4,400 0 0.0
04/01/2016
3.92
 101,780 4.01 4.05 3.92 10,150 100 0.1
31/12/2015
4.01
 137,110 4.01 4.09 3.97 0 0 0
30/12/2015
4.01
 148,440 3.97 4.09 3.97 300 0 0.0
29/12/2015
3.97
 95,560 3.88 3.97 3.80 2,000 0 0.0
28/12/2015
3.88
 420,200 4.01 4.05 3.80 0 131,510 -1.2
25/12/2015
4.01
 232,730 4.18 4.22 4.01 0 0 0
24/12/2015
4.18
 80,320 4.22 4.26 4.18 0 0 0
23/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
23/12/2015
4.22
 250,920 4.22 4.35 4.18 0 0 0
22/12/2015
4.22
 181,120 4.14 4.30 4.14 0 2,600 -0.0
21/12/2015
4.14
 158,610 4.22 4.22 4.10 0 0 0
18/12/2015
4.22
 76,950 4.26 4.26 4.22 0 0 0
17/12/2015
4.26
 235,890 4.26 4.34 4.22 40 0 0.0
16/12/2015
4.26
 150,080 4.30 4.38 4.26 0 0 0
15/12/2015
4.30
 166,660 4.26 4.30 4.22 0 0 0
14/12/2015
4.26
 307,780 4.42 4.42 4.26 10,000 23,100 -0.1
11/12/2015
4.42
 282,600 4.42 4.50 4.42 0 0 0
10/12/2015
4.42
 216,440 4.50 4.58 4.42 3,280 0 0.0
09/12/2015
4.50
 694,560 4.46 4.66 4.50 5,000 216,840 -2.4
08/12/2015
4.46
 293,930 4.46 4.58 4.42 0 100 -0.0
07/12/2015
4.46
 229,790 4.42 4.50 4.38 0 0 0
04/12/2015
4.42
 207,680 4.46 4.50 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |