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) 		-0.25 -2.03% 9,617,600 -737,100 -8.9
11.95
13.60
12.10
2 tháng
(2026-01-19) 		-0.75 -5.86% 17,522,100 -5,019,400 -60.3
11.70
13.60
12.10
3 tháng
(2025-12-18) 		-0.10 -0.82% 19,549,400 -5,085,800 -61.1
11.70
13.60
12.10
6 tháng
(2025-09-19) 		-1.70 -12.36% 28,877,000 -6,186,900 -75.1
11.70
13.75
12.10
12 tháng
(2025-03-24) 		-1.48 -10.96% 71,710,600 -5,896,900 -70.3
11.21
14.05
12.10
24 tháng
(2024-03-28) 		2.23 22.77% 206,732,800 -2,431,791 -10.7
9.55
15.39
12.10
36 tháng
(2023-04-03) 		3.49 40.85% 333,293,900 -233,292 14.5
8.56
15.39
12.10
60 tháng
(2021-04-13) 		5.33 79.41% 633,164,600 -362,766 9.1
4.09
15.39
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
4.46
 289,890 4.50 4.58 4.46 0 0 0
02/12/2015
4.50
 414,020 4.30 4.54 4.30 0 1,070 -0.0
01/12/2015
4.30
 256,290 4.22 4.34 4.22 0 0 0
30/11/2015
4.22
 483,810 4.50 4.50 4.22 10,000 0 0.1
27/11/2015
4.50
 462,630 4.70 4.74 4.50 0 7,000 -0.1
26/11/2015
4.70
 661,740 4.70 4.82 4.62 0 76,070 -0.9
25/11/2015
4.70
 660,830 4.74 4.74 4.58 0 3,000 -0.0
24/11/2015
4.74
 1,484,370 4.62 4.86 4.62 0 156,970 -1.8
23/11/2015
4.62
 889,710 4.34 4.62 4.38 5,000 0 0.1
20/11/2015
4.34
 779,680 4.38 4.46 4.30 0 4,210 -0.0
19/11/2015
4.38
 639,810 4.18 4.42 4.10 0 0 0
18/11/2015
4.18
 1,156,650 3.98 4.22 3.94 0 149,680 -1.6
17/11/2015
3.98
 597,220 3.86 4.10 3.90 9,210 0 0.1
16/11/2015
3.86
 97,150 3.90 3.90 3.86 0 0 0
13/11/2015
3.90
 256,580 3.78 3.98 3.74 0 0 0
12/11/2015
3.78
 115,590 3.78 3.78 3.74 6,500 0 0.1
11/11/2015
3.78
 70,570 3.74 3.78 3.74 2,500 0 0.0
10/11/2015
3.74
 110,190 3.74 3.78 3.74 0 300 -0.0
09/11/2015
3.74
 213,040 3.86 3.86 3.74 0 80,800 -0.8
06/11/2015
3.86
 55,670 3.90 3.90 3.82 0 0 0
05/11/2015
3.90
 90,130 3.86 3.90 3.86 5,000 0 0.0
04/11/2015
3.86
 85,100 3.86 3.90 3.86 0 5,000 -0.0
03/11/2015
3.86
 94,060 3.90 3.94 3.82 5,100 0 0.0
02/11/2015
3.90
 69,110 3.82 3.94 3.86 0 0 0
30/10/2015
3.82
 66,210 3.86 3.90 3.82 1,000 0 0.0
29/10/2015
3.86
 178,030 3.86 3.94 3.86 5,000 0 0.0
28/10/2015
3.86
 179,990 3.90 3.90 3.86 0 0 0
27/10/2015
3.90
 226,160 3.94 3.94 3.82 0 0 0
26/10/2015
3.94
 99,720 3.94 4.02 3.94 18,000 31,640 -0.1
23/10/2015
3.94
 212,700 3.98 4.10 3.94 0 60,000 -0.6
22/10/2015
3.98
 123,720 3.98 4.06 3.98 0 39,350 -0.4
21/10/2015
3.98
 49,080 4.06 4.06 3.98 0 29,530 -0.3
20/10/2015
4.06
 293,830 4.02 4.06 3.98 5,000 40,000 -0.3
19/10/2015
4.02
 233,690 3.98 4.10 3.98 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |