CTCP Vận tải Xăng dầu Vipco (vip)

12.10
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)
21/05/2013
2.35
 2,479,830 2.22 2.35 2.22 8,290 110 0.1
20/05/2013
2.22
 457,980 2.19 2.22 2.19 0 0 0
17/05/2013
2.19
 510,010 2.22 2.22 2.16 3,000 0 0.0
16/05/2013
2.22
 178,170 2.22 2.25 2.22 100 0 0.0
15/05/2013
2.22
 340,730 2.22 2.25 2.19 4,000 0 0.0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 3%
14/05/2013
2.22
 859,470 2.22 2.28 2.16 5,140 0 0.0
13/05/2013
2.22
 530,900 2.19 2.22 2.19 4,780 3,000 0.0
10/05/2013
2.19
 475,640 2.22 2.25 2.19 10,000 140 0.1
09/05/2013
2.22
 316,910 2.19 2.25 2.19 6,000 0 0.0
08/05/2013
2.19
 625,260 2.19 2.28 2.19 5,300 0 0.0
07/05/2013
2.19
 478,270 2.25 2.25 2.16 0 0 0
06/05/2013
2.25
 610,380 2.16 2.25 2.19 5,400 50 0.0
03/05/2013
2.16
 115,710 2.13 2.16 2.10 2,800 0 0.0
02/05/2013
2.13
 218,240 2.16 2.16 2.10 13,300 0 0.1
26/04/2013
2.16
 153,950 2.16 2.19 2.13 1,000 0 0.0
25/04/2013
2.16
 577,750 2.13 2.22 2.13 0 0 0
24/04/2013
2.13
 235,480 2.16 2.16 2.10 4,100 0 0.0
23/04/2013
2.16
 255,130 2.19 2.28 2.16 0 0 0
22/04/2013
2.19
 1,155,790 2.07 2.19 2.13 0 0 0
18/04/2013
2.07
 405,160 2.13 2.13 2.01 0 2,130 -0.0
17/04/2013
2.13
 321,810 2.13 2.19 2.13 0 0 0
16/04/2013
2.13
 1,775,930 2.22 2.22 2.07 0 0 0
15/04/2013
2.22
 563,920 2.37 2.40 2.22 1,000 0 0.0
12/04/2013
2.37
 448,470 2.46 2.49 2.34 9,500 0 0.1
11/04/2013
2.46
 916,220 2.40 2.49 2.40 30,000 500 0.2
10/04/2013
2.40
 822,250 2.55 2.58 2.40 0 0 0
09/04/2013
2.55
 1,015,930 2.52 2.55 2.49 0 20,170 -0.2
08/04/2013
2.52
 951,150 2.58 2.61 2.52 0 0 0
05/04/2013
2.58
 1,461,730 2.49 2.61 2.49 0 36,000 -0.3
04/04/2013
2.49
 981,930 2.52 2.58 2.46 0 0 0
03/04/2013
2.52
 880,270 2.46 2.58 2.40 100 0 0.0
02/04/2013
2.46
 883,550 2.52 2.58 2.43 0 300 -0.0
01/04/2013
2.52
 384,860 2.37 2.52 2.34 0 0 0
29/03/2013
2.37
 609,680 2.40 2.40 2.31 6,590 0 0.1
28/03/2013
2.40
 524,010 2.46 2.49 2.40 0 0 0
27/03/2013
2.46
 1,925,200 2.31 2.46 2.25 0 0 0
26/03/2013
2.31
 1,017,330 2.22 2.37 2.22 0 0 0
25/03/2013
2.22
 216,140 2.16 2.22 2.16 0 0 0
22/03/2013
2.16
 834,160 2.19 2.19 2.13 0 300,000 -2.2
21/03/2013
2.19
 312,290 2.22 2.25 2.19 0 0 0
20/03/2013
2.22
 315,710 2.19 2.25 2.19 0 0 0
19/03/2013
2.19
 208,100 2.13 2.22 2.13 0 0 0
18/03/2013
2.13
 617,620 2.25 2.25 2.13 0 16,000 -0.1
15/03/2013
2.25
 493,070 2.19 2.28 2.16 0 0 0
14/03/2013
2.19
 198,020 2.16 2.19 2.16 0 0 0
13/03/2013
2.16
 388,190 2.22 2.25 2.16 0 2,660 -0.0
12/03/2013
2.22
 475,570 2.25 2.31 2.16 0 0 0
11/03/2013
2.25
 852,360 2.13 2.25 2.25 0 0 0
08/03/2013
2.13
 458,590 2.01 2.13 2.10 0 0 0
07/03/2013
2.01
 233,620 2.04 2.07 1.95 0 0 0
06/03/2013
2.04
 119,370 1.98 2.07 1.98 60 0 0.0
05/03/2013
1.98
 1,006,510 2.04 2.07 1.98 0 3,500 -0.0
04/03/2013
2.04
 1,325,920 2.19 2.19 2.04 0 0 0
01/03/2013
2.19
 295,870 2.22 2.25 2.16 0 0 0
28/02/2013
2.22
 118,080 2.19 2.28 2.19 0 0 0
27/02/2013
2.19
 810,790 2.13 2.22 2.04 0 0 0
26/02/2013
2.13
 727,110 2.28 2.34 2.13 200 0 0.0
25/02/2013
2.28
 241,980 2.22 2.34 2.25 400 0 0.0
22/02/2013
2.22
 1,327,270 2.37 2.40 2.22 0 0 0
21/02/2013
2.37
 1,212,580 2.52 2.55 2.37 0 0 0
20/02/2013
2.52
 597,350 2.55 2.58 2.52 0 0 0
19/02/2013
2.55
 1,006,950 2.61 2.61 2.52 0 0 0
18/02/2013
2.61
 371,290 2.58 2.61 2.46 0 0 0
08/02/2013
2.58
 1,147,580 2.49 2.58 2.43 0 0 0
07/02/2013
2.49
 1,519,500 2.34 2.49 2.37 0 0 0
06/02/2013
2.34
 566,510 2.31 2.37 2.28 0 0 0
05/02/2013
2.31
 836,560 2.22 2.37 2.19 0 0 0
04/02/2013
2.22
 544,970 2.13 2.25 2.13 0 0 0
01/02/2013
2.13
 533,090 2.16 2.16 2.07 0 274,000 -1.9
31/01/2013
2.16
 506,600 2.22 2.25 2.10 200,250 0 1.5
30/01/2013
2.22
 469,720 2.25 2.25 2.19 20,000 300 0.1
29/01/2013
2.25
 908,750 2.22 2.31 2.16 120,000 0 0.9
28/01/2013
2.22
 1,203,460 2.13 2.25 2.10 556,430 0 4.1
25/01/2013
2.13
 1,023,730 2.01 2.13 2.01 190,570 0 1.4
24/01/2013
2.01
 547,750 1.89 2.01 1.92 0 90 -0.0
23/01/2013
1.89
 506,710 1.92 1.95 1.89 0 52,500 -0.3
22/01/2013
1.92
 534,440 1.95 2.01 1.89 0 0 0
21/01/2013
1.95
 332,260 2.01 2.04 1.95 13,000 0 0.1
18/01/2013
2.01
 917,010 2.13 2.13 2.01 8,000 2,000 0.0
17/01/2013
2.13
 1,067,020 2.16 2.28 2.13 0 8,440 -0.1
16/01/2013
2.16
 1,192,360 2.04 2.16 2.07 7,000 0 0.0
15/01/2013
2.04
 1,763,010 1.92 2.04 1.92 50,000 0 0.3
14/01/2013
1.92
 393,310 1.92 1.95 1.86 0 0 0
11/01/2013
1.92
 301,920 1.92 1.95 1.89 0 1,130 -0.0
10/01/2013
1.92
 309,470 1.89 1.95 1.86 0 1,500 -0.0
09/01/2013
1.89
 1,142,360 1.92 2.01 1.86 0 0 0
08/01/2013
1.92
 761,800 1.92 1.95 1.86 0 0 0
07/01/2013
1.92
 411,310 1.92 1.98 1.92 0 0 0
04/01/2013
1.92
 204,270 1.95 1.95 1.89 0 10,000 -0.1
03/01/2013
1.95
 575,410 1.95 2.01 1.89 0 10,000 -0.1
02/01/2013
1.95
 609,770 1.86 1.95 1.89 0 0 0
28/12/2012
1.86
 156,210 1.83 1.86 1.80 17,830 0 0.1
27/12/2012
1.83
 458,810 1.83 1.89 1.83 10,170 0 0.1
26/12/2012
1.83
 276,720 1.80 1.83 1.77 0 0 0
25/12/2012
1.80
 121,530 1.77 1.80 1.77 0 0 0
24/12/2012
1.77
 42,820 1.77 1.80 1.77 0 0 0
21/12/2012
1.77
 126,430 1.80 1.80 1.77 0 0 0
20/12/2012
1.80
 274,200 1.77 1.83 1.77 0 0 0
19/12/2012
1.77
 280,520 1.77 1.83 1.77 0 0 0
18/12/2012
1.77
 132,890 1.80 1.80 1.74 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |