CTCP Vận tải Xăng dầu Vipco (vip)

11.45
0.10
(0.88%)
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
(2026-05-13) 		0 0% 3,170,500 88,796 0
11.30
11.50
11.35
2 tháng
(2026-04-13) 		-0.45 -3.81% 6,587,400 49,096 0
11.30
11.90
11.35
3 tháng
(2026-03-16) 		-0.65 -5.42% 11,078,700 66,596 -0.3
11.30
12.10
11.35
6 tháng
(2025-12-15) 		-0.65 -5.42% 30,611,000 -5,094,604 -62.3
11.30
13.60
11.35
12 tháng
(2025-06-17) 		-1.35 -10.63% 63,325,400 -5,906,204 -73.0
11.30
14.05
11.35
24 tháng
(2024-06-24) 		-2.04 -15.25% 175,413,700 -2,474,492 -13.8
11.21
15.30
11.35
36 tháng
(2023-06-28) 		1.62 16.67% 294,834,300 -2,080,975 -7.3
9.03
15.39
11.35
60 tháng
(2021-07-08) 		5.81 104.69% 614,544,300 320,030 14.1
4.09
15.39
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2013
2.28
 152,420 2.25 2.35 2.28 0 0 0
09/08/2013
2.25
 216,700 2.28 2.32 2.25 0 0 0
08/08/2013
2.28
 139,780 2.28 2.35 2.28 0 0 0
07/08/2013
2.28
 303,520 2.28 2.35 2.28 0 29,340 -0.2
06/08/2013
2.28
 82,290 2.28 2.32 2.28 0 0 0
05/08/2013
2.28
 92,860 2.32 2.32 2.28 0 0 0
02/08/2013
2.32
 168,290 2.35 2.38 2.32 4,000 0 0.0
01/08/2013
2.35
 154,230 2.32 2.35 2.28 0 16,000 -0.1
31/07/2013
2.32
 204,780 2.28 2.32 2.28 0 0 0
30/07/2013
2.28
 210,530 2.25 2.32 2.25 0 4,000 -0.0
29/07/2013
2.25
 219,620 2.35 2.35 2.25 0 5,000 -0.0
26/07/2013
2.35
 422,710 2.35 2.35 2.25 0 0 0
25/07/2013
2.35
 291,950 2.38 2.41 2.32 0 0 0
24/07/2013
2.38
 370,090 2.38 2.38 2.32 0 4,990 -0.0
23/07/2013
2.38
 203,280 2.38 2.44 2.38 0 0 0
22/07/2013
2.38
 327,580 2.44 2.47 2.38 400 34,000 -0.3
19/07/2013
2.44
 331,880 2.44 2.50 2.44 40,000 0 0.3
18/07/2013
2.44
 261,770 2.50 2.50 2.44 0 39,290 -0.3
17/07/2013
2.50
 291,480 2.53 2.53 2.47 0 3,000 -0.0
16/07/2013
2.53
 577,510 2.50 2.57 2.47 60,000 0 0.5
15/07/2013
2.50
 544,140 2.44 2.50 2.44 30,000 0 0.2
12/07/2013
2.44
 533,650 2.41 2.44 2.38 0 0 0
11/07/2013
2.41
 107,610 2.41 2.44 2.38 100 13,460 -0.1
10/07/2013
2.41
 273,740 2.47 2.47 2.41 1,200 0 0.0
09/07/2013
2.47
 1,785,570 2.32 2.47 2.44 9,960 1,000 0.1
08/07/2013
2.32
 203,230 2.35 2.38 2.32 0 0 0
05/07/2013
2.35
 287,250 2.38 2.41 2.35 0 660 -0.0
04/07/2013
2.38
 227,900 2.38 2.38 2.35 26,340 0 0.2
03/07/2013
2.38
 166,060 2.38 2.41 2.35 0 0 0
02/07/2013
2.38
 207,570 2.35 2.41 2.38 0 0 0
01/07/2013
2.35
 330,410 2.38 2.38 2.32 7,200 0 0.1
28/06/2013
2.38
 358,080 2.41 2.44 2.38 51,000 0 0.4
27/06/2013
2.41
 223,090 2.35 2.41 2.35 0 0 0
26/06/2013
2.35
 297,540 2.32 2.38 2.32 30,000 0 0.2
25/06/2013
2.32
 709,560 2.44 2.44 2.28 30,000 0 0.2
24/06/2013
2.44
 634,820 2.41 2.47 2.38 310,000 0 2.4
21/06/2013
2.41
 500,570 2.41 2.44 2.35 12,320 0 0.1
20/06/2013
2.41
 271,990 2.47 2.47 2.41 0 0 0
19/06/2013
2.47
 398,530 2.44 2.47 2.44 0 0 0
18/06/2013
2.44
 355,730 2.44 2.50 2.41 300 0 0.0
17/06/2013
2.44
 921,750 2.57 2.57 2.44 11,000 20,000 -0.1
14/06/2013
2.57
 625,140 2.60 2.63 2.53 0 0 0
13/06/2013
2.60
 1,037,480 2.57 2.60 2.50 0 4,150 -0.0
12/06/2013
2.57
 994,170 2.60 2.66 2.57 100 400,000 -3.3
11/06/2013
2.60
 1,173,700 2.66 2.72 2.60 50,000 0 0.4
10/06/2013
2.66
 1,595,900 2.63 2.78 2.63 10,000 2,000 0.1
07/06/2013
2.63
 1,584,600 2.53 2.66 2.50 506,000 0 4.2
06/06/2013
2.53
 1,085,620 2.57 2.57 2.50 12,410 139,000 -1.0
05/06/2013
2.57
 462,680 2.50 2.57 2.47 10,000 10,000 -0.0
04/06/2013
2.50
 1,038,060 2.63 2.66 2.50 0 0 0
03/06/2013
2.63
 2,305,300 2.47 2.63 2.47 3,000 0 0.0
31/05/2013
2.47
 1,555,440 2.50 2.57 2.44 222,800 0 1.8
30/05/2013
2.50
 708,360 2.44 2.50 2.41 34,180 9,260 0.2
29/05/2013
2.44
 1,039,920 2.50 2.57 2.44 15,360 0 0.1
28/05/2013
2.50
 2,103,340 2.41 2.53 2.44 1,330 0 0.0
27/05/2013
2.41
 989,820 2.38 2.47 2.41 0 0 0
24/05/2013
2.38
 1,245,860 2.32 2.41 2.28 107,800 0 0.8
23/05/2013
2.32
 863,780 2.35 2.38 2.32 340 0 0.0
22/05/2013
2.35
 1,094,810 2.35 2.44 2.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |