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)
23/12/2014
5.39
 548,050 5.43 5.63 5.34 0 1,070 -0.0
22/12/2014
5.43
 507,500 5.10 5.43 5.22 1,500 0 0.0
19/12/2014
5.10
 1,012,710 5.39 5.39 5.02 300 0 0.0
18/12/2014
5.39
 1,188,890 5.67 5.79 5.30 0 2,000 -0.0
17/12/2014: Cổ tức tiền mặt tỉ lệ: 25%
17/12/2014
5.67
 856,160 6.07 6.19 5.67 0 0 0
16/12/2014
6.07
 1,857,420 6.10 6.21 5.93 20,400 0 0.4
15/12/2014
6.10
 1,034,900 6.21 6.21 6.10 0 0 0
12/12/2014
6.21
 1,012,400 6.21 6.28 6.10 2,200 0 0.0
11/12/2014
6.21
 1,582,240 6.07 6.45 6.07 1,000 198,100 -3.6
10/12/2014
6.07
 980,360 5.69 6.07 5.72 12,000 2,300 0.2
09/12/2014
5.69
 1,701,640 6.10 6.10 5.69 0 1,500 -0.0
08/12/2014
6.10
 1,823,630 6.17 6.21 6.07 0 36,340 -0.6
05/12/2014
6.17
 2,021,870 6.21 6.38 6.10 1,600 231,380 -4.2
04/12/2014
6.21
 4,904,450 5.83 6.21 5.90 0 625,420 -11.2
03/12/2014
5.83
 2,417,380 5.62 6.00 5.59 1,500 615,330 -10.3
02/12/2014
5.62
 1,334,940 5.48 5.62 5.41 0 500,000 -8.0
01/12/2014
5.48
 1,164,560 5.24 5.55 5.24 0 0 0
28/11/2014
5.24
 1,000,560 5.07 5.38 5.00 0 0 0
27/11/2014
5.07
 477,230 4.93 5.10 4.90 0 0 0
26/11/2014
4.93
 401,280 5.14 5.14 4.93 0 0 0
25/11/2014
5.14
 310,500 4.96 5.17 4.93 0 0 0
24/11/2014
4.96
 586,020 5.03 5.03 4.86 0 0 0
21/11/2014
5.03
 390,810 5.24 5.31 5.03 9,000 0 0.1
20/11/2014
5.24
 355,170 5.00 5.24 5.00 0 2,990 -0.0
19/11/2014
5.00
 453,870 5.10 5.10 4.96 0 2,000 -0.0
18/11/2014
5.10
 496,250 5.21 5.28 5.10 0 0 0
17/11/2014
5.21
 183,480 5.21 5.24 5.17 0 0 0
14/11/2014
5.21
 438,930 5.31 5.31 5.17 0 10,000 -0.2
13/11/2014
5.31
 442,070 5.38 5.41 5.31 0 0 0
12/11/2014
5.38
 441,960 5.28 5.38 5.28 102,940 0 1.6
11/11/2014
5.28
 1,096,410 5.34 5.41 5.28 100 1,300 -0.0
10/11/2014
5.34
 896,880 5.28 5.45 5.24 0 9,700 -0.2
07/11/2014
5.28
 533,980 5.31 5.41 5.28 0 24,700 -0.4
06/11/2014
5.31
 1,233,680 5.00 5.34 5.21 0 25,000 -0.4
05/11/2014
5.00
 995,730 4.86 5.07 4.86 0 0 0
04/11/2014
4.86
 130,140 4.96 5.00 4.86 0 0 0
03/11/2014
4.96
 252,600 4.90 5.03 4.90 2,000 20,000 -0.3
31/10/2014
4.90
 223,570 4.79 4.93 4.76 0 0 0
30/10/2014
4.79
 84,220 4.83 4.90 4.69 0 0 0
29/10/2014
4.83
 310,490 4.59 4.83 4.65 0 0 0
28/10/2014
4.59
 286,250 4.59 4.65 4.38 0 1,600 -0.0
27/10/2014
4.59
 452,790 4.93 4.96 4.59 0 0 0
24/10/2014
4.93
 193,640 5.00 5.03 4.86 1,000 0 0.0
23/10/2014
5.00
 298,780 5.10 5.10 4.93 0 0 0
22/10/2014
5.10
 228,410 5.00 5.10 5.03 0 0 0
21/10/2014
5.00
 241,380 5.00 5.07 4.86 0 0 0
20/10/2014
5.00
 169,690 5.14 5.24 5.00 5,090 60,000 -0.8
17/10/2014
5.14
 535,590 5.07 5.17 5.03 0 190 -0.0
16/10/2014
5.07
 991,290 5.21 5.34 5.07 5,000 880 0.1
15/10/2014
5.21
 516,080 5.34 5.34 5.10 0 0 0
14/10/2014
5.34
 428,490 5.38 5.45 5.28 69,000 0 1.1
13/10/2014
5.38
 339,350 5.28 5.41 5.28 0 26,250 -0.4
10/10/2014
5.28
 1,383,010 5.52 5.52 5.24 5,000 1,500 0.1
09/10/2014
5.52
 1,100,590 5.69 5.69 5.52 13,500 323,410 -5.1
08/10/2014
5.69
 593,060 5.76 5.79 5.59 26,200 2,780 0.4
07/10/2014
5.76
 1,863,650 5.52 5.83 5.55 21,000 11,920 0.1
06/10/2014
5.52
 1,403,280 5.45 5.69 5.38 0 0 0
03/10/2014
5.45
 809,170 5.52 5.52 5.34 0 25,000 -0.4
02/10/2014
5.52
 1,556,270 5.31 5.62 5.34 1,000 273,440 -4.3
01/10/2014
5.31
 1,850,520 5.52 5.55 5.28 0 32,580 -0.5
30/09/2014
5.52
 1,269,320 5.31 5.59 5.14 0 70 -0.0
29/09/2014
5.31
 517,930 5.34 5.41 5.31 0 0 0
26/09/2014
5.34
 803,950 5.31 5.48 5.28 0 0 0
25/09/2014
5.31
 1,999,220 4.96 5.31 4.93 1,500 0 0.0
24/09/2014
4.96
 1,481,810 4.76 5.03 4.69 2,500 0 0.0
23/09/2014
4.76
 1,393,090 4.65 4.83 4.62 1,500 0 0.0
22/09/2014
4.65
 737,510 4.62 4.83 4.65 0 30 -0.0
19/09/2014
4.62
 1,084,170 4.34 4.62 4.31 0 4,500 -0.1
18/09/2014
4.34
 812,410 4.62 4.65 4.34 0 0 0
17/09/2014
4.62
 764,880 4.76 4.83 4.62 0 0 0
16/09/2014
4.76
 763,750 4.62 4.76 4.52 3,000 0 0.0
15/09/2014
4.62
 767,970 4.72 4.76 4.55 0 0 0
12/09/2014
4.72
 526,610 4.72 4.76 4.65 0 0 0
11/09/2014
4.72
 682,840 4.69 4.79 4.65 180,000 0 2.5
10/09/2014
4.69
 1,285,560 4.48 4.69 4.31 2,000 15,000 -0.2
09/09/2014
4.48
 1,153,730 4.79 4.79 4.48 500 10,000 -0.1
08/09/2014
4.79
 516,530 4.76 4.90 4.72 0 0 0
05/09/2014
4.76
 1,599,590 4.45 4.76 4.45 135,000 159,100 -0.2
04/09/2014
4.45
 778,380 4.52 4.52 4.41 0 470 -0.0
03/09/2014
4.52
 862,850 4.41 4.59 4.41 10,000 7,380 0.0
29/08/2014
4.41
 586,040 4.34 4.41 4.34 0 0 0
28/08/2014
4.34
 539,660 4.38 4.45 4.34 0 200 -0.0
27/08/2014
4.38
 447,280 4.48 4.52 4.31 0 0 0
26/08/2014
4.48
 1,024,120 4.31 4.52 4.31 0 350 -0.0
25/08/2014
4.31
 853,870 4.31 4.41 4.31 0 0 0
22/08/2014
4.31
 506,490 4.24 4.34 4.24 0 0 0
21/08/2014
4.24
 724,220 4.28 4.34 4.24 0 0 0
20/08/2014
4.28
 685,560 4.28 4.38 4.21 0 2,320 -0.0
19/08/2014
4.28
 621,650 4.41 4.45 4.14 0 1,880 -0.0
18/08/2014
4.41
 853,270 4.21 4.45 4.24 0 0 0
15/08/2014
4.21
 793,620 4.21 4.28 4.14 0 0 0
14/08/2014
4.21
 1,107,760 4.17 4.34 4.17 0 183,160 -2.2
13/08/2014
4.17
 686,120 4.24 4.24 4.14 0 115,820 -1.4
12/08/2014
4.24
 990,360 4.21 4.24 4.10 100,000 110,000 -0.1
11/08/2014
4.21
 1,453,360 4.07 4.28 4.03 102,050 50,000 0.6
08/08/2014
4.07
 707,840 4.07 4.24 4.03 0 0 0
07/08/2014
4.07
 1,573,500 3.83 4.07 3.83 97,950 71,810 0.3
06/08/2014
3.83
 1,655,970 3.69 3.93 3.69 100,000 26,220 0.8
05/08/2014
3.69
 662,620 3.59 3.69 3.55 0 100,000 -1.0
04/08/2014
3.59
 364,320 3.48 3.65 3.52 0 50,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |