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)
22/09/2014
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
01/08/2014
3.48
 176,840 3.52 3.52 3.45 0 0 0
31/07/2014
3.52
 335,150 3.41 3.52 3.38 0 3,210 -0.0
30/07/2014
3.41
 255,920 3.45 3.52 3.41 0 50,000 -0.5
29/07/2014
3.45
 248,360 3.41 3.48 3.41 0 62,000 -0.6
28/07/2014
3.41
 373,900 3.59 3.59 3.38 0 34,370 -0.3
25/07/2014
3.59
 399,460 3.69 3.76 3.59 0 50,040 -0.5
24/07/2014
3.69
 431,250 3.62 3.69 3.59 0 205,980 -2.2
23/07/2014
3.62
 161,430 3.72 3.72 3.62 0 2,000 -0.0
22/07/2014
3.72
 249,120 3.76 3.76 3.65 0 50,000 -0.5
21/07/2014
3.76
 310,340 3.76 3.83 3.69 1,000 5,000 -0.0
18/07/2014
3.76
 353,790 3.76 3.83 3.69 0 34,240 -0.4
17/07/2014
3.76
 311,300 3.79 3.83 3.72 0 0 0
16/07/2014
3.79
 628,330 3.90 3.97 3.79 5,000 0 0.1
15/07/2014
3.90
 423,240 3.90 3.93 3.86 0 0 0
14/07/2014
3.90
 323,030 3.86 3.93 3.79 2,000 280 0.0
11/07/2014
3.86
 1,088,810 3.62 3.86 3.59 0 0 0
10/07/2014
3.62
 635,970 3.79 3.83 3.62 0 0 0
09/07/2014
3.79
 699,530 3.72 3.86 3.72 0 0 0
08/07/2014
3.72
 398,140 3.72 3.72 3.65 0 0 0
07/07/2014
3.72
 582,410 3.72 3.76 3.69 0 12,000 -0.1
04/07/2014
3.72
 412,060 3.72 3.76 3.69 0 0 0
03/07/2014
3.72
 994,970 3.59 3.76 3.59 0 88,000 -0.9
02/07/2014
3.59
 493,390 3.45 3.59 3.45 35,000 0 0.4
01/07/2014
3.45
 245,810 3.41 3.45 3.41 47,000 60,560 -0.1
30/06/2014
3.41
 259,390 3.45 3.48 3.41 0 0 0
27/06/2014
3.45
 173,280 3.48 3.52 3.45 10,540 0 0.1
26/06/2014
3.48
 341,620 3.48 3.59 3.48 12,720 1,950 0.1
25/06/2014
3.48
 283,360 3.38 3.52 3.38 110 0 0.0
24/06/2014
3.38
 151,940 3.38 3.41 3.31 80 30,000 -0.3
23/06/2014
3.38
 109,840 3.34 3.41 3.28 15,950 5,000 0.1
20/06/2014
3.34
 142,370 3.41 3.45 3.34 46,000 5,000 0.4
19/06/2014
3.41
 465,450 3.52 3.52 3.28 2,140 0 0.0
18/06/2014
3.52
 339,290 3.52 3.62 3.48 0 0 0
17/06/2014
3.52
 457,770 3.59 3.59 3.45 0 130,000 -1.3
16/06/2014
3.59
 654,690 3.41 3.62 3.45 0 56,890 -0.6
13/06/2014
3.41
 975,050 3.21 3.41 3.24 0 156,600 -1.5
12/06/2014
3.21
 282,460 3.21 3.28 3.17 0 65,000 -0.6
11/06/2014
3.21
 105,830 3.21 3.24 3.14 0 40,000 -0.4
10/06/2014
3.21
 270,460 3.31 3.31 3.17 20,000 48,200 -0.3
09/06/2014
3.31
 215,360 3.31 3.38 3.24 5,100 50,100 -0.4
06/06/2014
3.31
 130,610 3.14 3.31 3.14 2,600 0 0.0
05/06/2014
3.14
 148,270 3.24 3.24 3.14 10,000 51,140 -0.4
04/06/2014: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
04/06/2014
3.24
 206,140 3.22 3.38 3.17 0 4,000 -0.0
03/06/2014
3.22
 90,220 3.19 3.25 3.22 10 0 0.0
02/06/2014
3.19
 177,080 3.28 3.28 3.16 6,290 0 0.1
30/05/2014
3.28
 178,920 3.28 3.28 3.22 440 5,000 -0.0
29/05/2014
3.28
 534,960 3.41 3.41 3.28 0 45,000 -0.5
28/05/2014
3.41
 379,160 3.41 3.50 3.38 0 0 0
27/05/2014
3.41
 488,150 3.35 3.44 3.28 5,000 1,500 0.0
26/05/2014
3.35
 173,130 3.32 3.35 3.19 15,000 260 0.2
23/05/2014
3.32
 366,750 3.41 3.41 3.22 1,460 1,000 0.0
22/05/2014
3.41
 792,780 3.47 3.50 3.25 0 135,000 -1.5
21/05/2014
3.47
 451,830 3.25 3.47 3.25 1,500 15,000 -0.1
20/05/2014
3.25
 678,760 3.07 3.25 3.03 60 50,000 -0.5
19/05/2014
3.07
 780,630 2.88 3.07 2.88 72,290 100,000 -0.3
16/05/2014
2.88
 367,870 2.85 2.91 2.75 61,700 104,170 -0.4
15/05/2014
2.85
 617,340 3.03 3.10 2.85 37,660 100,660 -0.6
14/05/2014
3.03
 266,250 2.88 3.03 2.82 27,500 50,000 -0.2
13/05/2014
2.88
 582,710 2.88 2.94 2.72 191,670 200,000 -0.1
12/05/2014
2.88
 1,562,020 3.07 3.07 2.88 1,247,620 5,060 11.5
09/05/2014
3.07
 1,315,060 2.91 3.10 2.72 479,750 50,000 4.0
08/05/2014
2.91
 406,720 3.10 3.10 2.91 130,000 0 1.2
07/05/2014
3.10
 718,860 3.19 3.19 2.97 141,300 0 1.4
06/05/2014
3.19
 498,530 3.41 3.41 3.19 0 15,000 -0.2
05/05/2014
3.41
 553,170 3.66 3.66 3.41 3,000 0 0.0
29/04/2014
3.66
 254,020 3.72 3.72 3.60 0 100,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |