CTCP Vận tải Xăng dầu Vipco (vip)

12.05
-0.05
(-0.41%)
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)
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
28/04/2014
3.72
 384,780 3.66 3.82 3.63 60,000 0 0.7
25/04/2014
3.66
 1,906,230 3.91 3.91 3.66 200 123,210 -1.4
24/04/2014
3.91
 242,620 4.04 4.04 3.88 0 0 0
23/04/2014
4.04
 345,810 4.32 4.32 4.04 100 0 0.0
22/04/2014
4.32
 642,300 4.13 4.32 3.85 0 0 0
21/04/2014
4.13
 537,930 4.41 4.41 4.13 14,600 0 0.2
18/04/2014
4.41
 897,960 4.72 4.72 4.41 500 0 0.0
17/04/2014
4.72
 317,670 4.63 4.79 4.69 45,000 100 0.7
16/04/2014
4.63
 686,850 4.85 4.85 4.60 126,000 0 1.9
15/04/2014
4.85
 516,700 5.04 5.04 4.85 40,000 2,500 0.6
14/04/2014
5.04
 341,440 5.19 5.22 5.01 2,560 0 0.0
11/04/2014
5.19
 777,640 5.16 5.26 5.10 0 0 0
10/04/2014
5.16
 1,293,010 5.10 5.26 5.10 3,000 16,000 -0.2
08/04/2014
5.10
 526,790 4.97 5.13 4.91 85,120 0 1.4
07/04/2014
4.97
 369,010 4.91 4.97 4.82 0 0 0
04/04/2014
4.91
 375,580 4.88 5.01 4.85 100,000 0 1.6
03/04/2014
4.88
 353,950 4.69 4.91 4.72 161,580 0 2.5
02/04/2014
4.69
 583,070 4.69 4.76 4.47 150,570 1,600 2.2
01/04/2014
4.69
 657,400 4.91 4.91 4.63 0 1,000 -0.0
31/03/2014
4.91
 672,510 4.88 5.01 4.88 202,640 0 3.2
28/03/2014
4.88
 325,620 4.85 5.01 4.88 32,600 0 0.5
27/03/2014
4.85
 610,520 4.79 4.88 4.72 190,010 5,500 2.8
26/03/2014
4.79
 1,079,960 4.97 5.13 4.69 315,000 55,000 4.1
25/03/2014
4.97
 1,006,260 5.16 5.19 4.94 900 0 0.0
24/03/2014
5.16
 1,567,750 4.85 5.16 4.85 59,000 0 0.9
21/03/2014
4.85
 778,020 4.91 4.91 4.79 0 0 0
20/03/2014
4.91
 1,295,150 4.79 5.01 4.79 11,500 13,000 -0.0
19/03/2014
4.79
 1,456,970 4.47 4.79 4.47 166,690 1,000 2.5
18/03/2014
4.47
 1,275,520 4.47 4.60 4.41 100,000 0 1.4
17/03/2014
4.47
 626,100 4.41 4.57 4.38 2,500 0 0.0
14/03/2014
4.41
 528,610 4.44 4.50 4.38 72,000 4,000 1.0
13/03/2014
4.44
 1,053,350 4.38 4.44 4.32 100,000 0 1.4
12/03/2014
4.38
 580,790 4.50 4.50 4.32 18,560 1,000 0.3
11/03/2014
4.50
 837,100 4.38 4.54 4.38 59,000 1,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |