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)
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
24/04/2012
2.02
 776,110 1.93 2.02 1.93 0 15,090 -0.1
23/04/2012
1.93
 1,212,880 1.99 2.07 1.93 0 15,000 -0.1
20/04/2012
1.99
 2,978,190 1.90 1.99 1.96 19,000 0 0.1
19/04/2012
1.90
 169,010 1.82 1.90 1.90 0 0 0
18/04/2012
1.82
 183,850 1.73 1.82 1.82 0 0 0
17/04/2012
1.73
 900,270 1.68 1.73 1.71 150,000 2,040 0.9
16/04/2012
1.68
 541,560 1.62 1.68 1.62 0 247,970 -1.4
13/04/2012
1.62
 221,450 1.65 1.68 1.62 0 49,890 -0.3
12/04/2012
1.65
 736,010 1.71 1.73 1.65 0 572,740 -3.4
11/04/2012
1.71
 295,720 1.65 1.71 1.65 0 136,780 -0.8
10/04/2012
1.65
 1,250,300 1.62 1.68 1.62 0 478,670 -2.8
09/04/2012
1.62
 238,690 1.59 1.65 1.59 0 74,490 -0.4
06/04/2012
1.59
 310,070 1.62 1.65 1.56 0 75,250 -0.4
05/04/2012
1.62
 209,550 1.56 1.62 1.53 0 0 0
04/04/2012
1.56
 391,920 1.62 1.62 1.56 0 0 0
03/04/2012
1.62
 137,950 1.56 1.62 1.53 0 0 0
30/03/2012
1.56
 211,250 1.62 1.62 1.56 10 300 -0.0
29/03/2012
1.62
 528,990 1.71 1.73 1.62 0 105,340 -0.6
28/03/2012
1.71
 828,740 1.65 1.71 1.62 22,390 100,000 -0.5
27/03/2012
1.65
 878,470 1.68 1.73 1.65 60,000 0 0.4
26/03/2012
1.68
 624,520 1.62 1.68 1.62 68,030 30,000 0.2
23/03/2012
1.62
 551,470 1.56 1.62 1.56 117,200 60,000 0.3
22/03/2012
1.56
 228,750 1.59 1.59 1.53 0 3,350 -0.0
21/03/2012
1.59
 375,740 1.56 1.62 1.56 0 126,760 -0.7
20/03/2012
1.56
 207,100 1.53 1.56 1.51 0 20,000 -0.1
19/03/2012
1.53
 95,040 1.56 1.56 1.51 0 0 0
16/03/2012
1.56
 287,360 1.56 1.62 1.56 0 58,690 -0.3
15/03/2012
1.56
 424,410 1.51 1.56 1.45 0 109,380 -0.6
14/03/2012
1.51
 293,180 1.56 1.59 1.51 24,000 0 0.1
13/03/2012
1.56
 188,930 1.56 1.59 1.53 92,000 30,000 0.3
12/03/2012
1.56
 0 1.62 1.56 1.56 15,000 0 0.1
09/03/2012
1.62
 342,370 1.59 1.62 1.53 46,100 0 0.3
08/03/2012
1.59
 491,270 1.65 1.65 1.59 0 0 0
07/03/2012
1.65
 549,550 1.62 1.65 1.56 33,250 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |