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)
14/09/2012
1.95
 601,320 1.86 1.95 1.89 0 0 0
13/09/2012
1.86
 265,930 1.80 1.86 1.74 0 2,010 -0.0
12/09/2012
1.80
 183,790 1.83 1.86 1.77 0 0 0
11/09/2012
1.83
 502,620 1.92 1.92 1.83 0 0 0
10/09/2012
1.92
 433,720 2.01 2.01 1.92 0 0 0
07/09/2012
2.01
 117,480 2.01 2.01 1.98 0 0 0
06/09/2012
2.01
 194,280 2.01 2.07 1.98 0 0 0
05/09/2012
2.01
 573,310 2.10 2.10 2.01 0 0 0
04/09/2012
2.10
 198,940 2.04 2.10 2.04 0 50 -0.0
31/08/2012
2.04
 128,410 2.01 2.04 1.98 0 0 0
30/08/2012
2.01
 366,420 2.07 2.07 2.01 0 0 0
29/08/2012
2.07
 290,620 2.01 2.07 2.01 0 0 0
28/08/2012
2.01
 788,300 2.10 2.10 2.01 0 0 0
27/08/2012
2.10
 216,600 2.19 2.19 2.10 0 0 0
24/08/2012
2.19
 681,480 2.13 2.22 2.04 0 0 0
23/08/2012
2.13
 210,180 2.22 2.22 2.13 0 0 0
22/08/2012
2.22
 1,056,330 2.13 2.22 2.10 0 174,020 -1.3
21/08/2012
2.13
 2,194,940 2.22 2.31 2.13 0 0 0
20/08/2012
2.22
 623,150 2.13 2.22 2.16 0 0 0
17/08/2012
2.13
 268,740 2.10 2.16 2.10 0 30,000 -0.2
16/08/2012
2.10
 182,490 2.16 2.16 2.10 0 0 0
15/08/2012
2.16
 392,300 2.13 2.19 2.13 0 0 0
14/08/2012
2.13
 132,280 2.07 2.13 2.07 0 40,000 -0.3
13/08/2012
2.07
 177,440 2.16 2.16 2.07 44,000 10,000 0.2
10/08/2012
2.16
 896,120 2.13 2.22 2.13 0 50,000 -0.0
09/08/2012
2.13
 432,830 2.04 2.13 2.04 0 0 0
08/08/2012
2.04
 71,930 2.04 2.07 2.01 0 0 0
07/08/2012
2.04
 108,560 2.04 2.07 1.98 0 0 0
06/08/2012
2.04
 256,150 1.95 2.04 1.95 0 3,000 -0.0
03/08/2012
1.95
 83,040 1.95 1.95 1.92 0 250 -0.0
02/08/2012
1.95
 72,730 1.95 1.98 1.92 0 0 0
01/08/2012
1.95
 50,040 1.95 1.95 1.89 0 0 0
31/07/2012
1.95
 106,370 1.92 2.01 1.92 0 0 0
30/07/2012
1.92
 95,550 1.98 2.01 1.92 0 1,000 -0.0
27/07/2012
1.98
 184,170 2.01 2.04 1.95 0 0 0
26/07/2012
2.01
 230,020 1.98 2.04 1.95 0 0 0
25/07/2012
1.98
 261,640 2.01 2.04 1.95 0 10,000 -0.1
24/07/2012
2.01
 421,480 2.10 2.10 2.01 0 0 0
23/07/2012
2.10
 246,200 2.13 2.13 2.07 0 0 0
20/07/2012
2.13
 610,070 2.19 2.25 2.13 0 156,300 -1.2
19/07/2012
2.19
 645,580 2.13 2.19 2.07 0 70,000 -0.5
18/07/2012
2.13
 287,840 2.10 2.19 2.07 0 50,000 -0.4
17/07/2012
2.10
 337,140 2.01 2.10 2.01 0 130,000 -0.9
16/07/2012
2.01
 470,300 2.10 2.13 2.01 0 23,700 -0.2
13/07/2012
2.10
 682,990 2.01 2.10 2.10 10,000 400,000 -2.7
12/07/2012
2.01
 383,380 1.92 2.01 2.01 0 55,000 -0.4
11/07/2012
1.92
 13,920 1.83 1.92 1.92 0 0 0
10/07/2012
1.83
 11,360 1.77 1.83 1.83 0 0 0
09/07/2012
1.77
 137,280 1.86 1.86 1.77 0 10,000 -0.1
06/07/2012
1.86
 202,380 1.83 1.92 1.83 0 29,190 -0.2
05/07/2012
1.83
 255,500 1.86 1.86 1.77 0 0 0
04/07/2012
1.86
 146,480 1.86 1.89 1.80 0 0 0
03/07/2012
1.86
 239,430 1.92 1.95 1.83 0 0 0
02/07/2012
1.92
 115,740 1.95 1.98 1.89 0 0 0
29/06/2012
1.95
 54,660 1.95 2.01 1.92 0 0 0
28/06/2012
1.95
 114,230 1.95 1.98 1.92 0 12,000 -0.1
27/06/2012
1.95
 227,850 1.95 2.01 1.95 0 0 0
26/06/2012
1.95
 0 2.04 1.95 1.95 4,000 0 0.0
25/06/2012
2.04
 304,830 2.13 2.16 2.04 20,000 0 0.1
22/06/2012
2.13
 163,020 2.19 2.19 2.13 0 0 0
21/06/2012
2.19
 70,100 2.22 2.22 2.16 0 3,640 -0.0
20/06/2012
2.22
 56,850 2.19 2.22 2.16 0 6,000 -0.0
19/06/2012
2.19
 230,360 2.22 2.22 2.16 0 0 0
18/06/2012
2.22
 157,470 2.25 2.31 2.22 0 0 0
15/06/2012
2.25
 151,250 2.19 2.28 2.16 50 20,000 -0.1
14/06/2012
2.19
 175,090 2.19 2.22 2.16 5,740 0 0.0
13/06/2012
2.19
 187,440 2.19 2.22 2.16 400 0 0.0
12/06/2012
2.19
 244,100 2.28 2.28 2.19 0 0 0
11/06/2012
2.28
 178,610 2.25 2.34 2.25 0 0 0
08/06/2012
2.25
 425,050 2.31 2.40 2.25 0 0 0
07/06/2012
2.31
 497,250 2.22 2.31 2.16 0 87,430 -0.7
06/06/2012
2.22
 196,470 2.16 2.25 2.10 0 0 0
05/06/2012
2.16
 240,530 2.07 2.16 2.01 0 0 0
04/06/2012
2.07
 508,430 2.16 2.16 2.07 0 0 0
01/06/2012
2.16
 236,580 2.19 2.22 2.16 0 0 0
31/05/2012
2.19
 345,120 2.25 2.25 2.16 0 0 0
30/05/2012
2.25
 135,190 2.31 2.34 2.25 0 0 0
29/05/2012
2.31
 235,170 2.34 2.34 2.25 0 0 0
28/05/2012
2.34
 709,370 2.25 2.34 2.28 0 0 0
25/05/2012
2.25
 215,000 2.16 2.25 2.22 0 0 0
24/05/2012
2.16
 594,800 2.25 2.25 2.16 15,000 2,200 0.1
23/05/2012
2.25
 496,690 2.34 2.34 2.25 4,300 0 0.0
22/05/2012
2.34
 429,570 2.25 2.34 2.28 0 12,000 -0.1
21/05/2012
2.25
 304,940 2.16 2.25 2.13 0 0 0
18/05/2012
2.16
 627,170 2.25 2.25 2.16 0 3,500 -0.0
17/05/2012
2.25
 523,690 2.34 2.40 2.25 0 0 0
16/05/2012
2.34
 942,460 2.46 2.46 2.34 0 21,260 -0.2
15/05/2012
2.46
 681,830 2.58 2.58 2.46 0 100,000 -0.8
14/05/2012
2.58
 646,870 2.70 2.70 2.58 0 10 -0.0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2012
2.70
 648,720 2.67 2.79 2.64 0 0 0
10/05/2012
2.67
 1,794,880 2.56 2.67 2.56 760 30,000 -0.3
09/05/2012
2.56
 1,201,020 2.56 2.59 2.44 0 10,000 -0.1
08/05/2012
2.56
 1,343,440 2.67 2.76 2.56 10 13,000 -0.1
07/05/2012
2.67
 609,050 2.56 2.67 2.61 0 0 0
04/05/2012
2.56
 1,213,560 2.44 2.56 2.44 0 0 0
03/05/2012
2.44
 1,900,760 2.36 2.47 2.30 0 65,800 -0.6
02/05/2012
2.36
 1,235,200 2.27 2.39 2.33 0 0 0
27/04/2012
2.27
 159,440 2.19 2.27 2.27 0 0 0
26/04/2012
2.19
 773,450 2.10 2.19 2.19 0 0 0
25/04/2012
2.10
 825,860 2.02 2.10 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |