CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.10
(-0.83%)
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
(2025-12-29) 		-0.15 -1.23% 4,200,200 -1,120,400 -13.9
11.95
13.20
11.95
2 tháng
(2025-12-01) 		-0.35 -2.82% 6,290,400 -1,523,000 -18.8
11.95
13.20
11.95
3 tháng
(2025-10-30) 		-0.95 -7.31% 8,514,400 -1,991,900 -24.7
11.95
13.20
11.95
6 tháng
(2025-08-01) 		-1.50 -11.07% 28,687,700 -2,234,300 -28.1
11.95
14.05
11.95
12 tháng
(2025-02-03) 		-1.16 -8.76% 84,135,300 -365,700 1.5
11.21
15.21
11.95
24 tháng
(2024-02-15) 		2.28 23.31% 200,004,100 1,374,776 34.8
9.55
15.39
11.95
36 tháng
(2023-02-13) 		4.52 59.93% 338,928,600 4,614,588 70.8
7.53
15.39
11.95
60 tháng
(2021-02-23) 		5.61 87.19% 641,666,600 3,413,934 54.5
4.09
15.39
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2014
4.38
 461,650 4.44 4.44 4.35 0 20,000 -0.3
07/03/2014
4.44
 451,910 4.35 4.50 4.35 35,840 3,000 0.5
06/03/2014
4.35
 559,970 4.29 4.38 4.22 100,000 1,000 1.3
05/03/2014
4.29
 567,500 4.13 4.29 4.16 35,210 2,000 0.4
04/03/2014
4.13
 519,070 4.19 4.22 4.10 0 7,000 -0.1
03/03/2014
4.19
 702,330 4.44 4.44 4.19 50,000 0 0.7
28/02/2014
4.44
 428,140 4.41 4.44 4.35 0 2,000 -0.0
27/02/2014
4.41
 871,040 4.57 4.66 4.38 15,060 10 0.2
26/02/2014
4.57
 685,810 4.44 4.57 4.41 90,500 0 1.3
25/02/2014
4.44
 668,970 4.41 4.57 4.38 20,000 0 0.3
24/02/2014
4.41
 493,790 4.38 4.44 4.25 86,000 0 1.2
21/02/2014
4.38
 485,400 4.50 4.50 4.29 86,000 0 1.2
20/02/2014
4.50
 877,110 4.69 4.69 4.38 189,000 21,000 2.3
19/02/2014
4.69
 480,170 4.63 4.69 4.54 10,000 5,100 0.1
18/02/2014
4.63
 419,500 4.54 4.66 4.54 0 500 -0.0
17/02/2014
4.54
 970,800 4.44 4.57 4.38 134,620 8,000 1.8
14/02/2014
4.44
 536,400 4.44 4.47 4.35 94,180 8,600 1.2
13/02/2014
4.44
 1,128,990 4.35 4.50 4.29 338,490 323,500 0.2
12/02/2014
4.35
 1,065,960 4.35 4.41 4.19 100,000 203,000 -1.4
11/02/2014
4.35
 1,594,590 4.22 4.47 4.29 451,140 252,500 2.8
10/02/2014
4.22
 1,417,870 3.97 4.22 3.94 60,810 237,300 -2.4
07/02/2014
3.97
 790,540 4.07 4.07 3.91 36,020 0 0.5
06/02/2014
4.07
 259,820 3.97 4.07 3.91 1,500 5,000 -0.0
27/01/2014
3.97
 468,090 3.94 4.00 3.91 89,610 30,000 0.7
24/01/2014
3.94
 914,810 3.82 3.94 3.85 144,900 20,000 1.5
23/01/2014
3.82
 346,260 3.82 3.85 3.75 122,000 0 1.5
22/01/2014
3.82
 723,690 3.75 3.82 3.75 200,050 0 2.4
21/01/2014
3.75
 988,100 3.66 3.79 3.66 173,300 90,000 1.0
20/01/2014
3.66
 1,153,590 3.69 3.72 3.63 410,000 0 4.8
17/01/2014
3.69
 1,137,530 3.82 3.85 3.69 197,490 0 2.4

Chính sách bảo mật | Điều khoản sử dụng |