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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |