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)
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
06/03/2012
1.62
 809,420 1.68 1.73 1.62 0 6,500 -0.0
05/03/2012
1.68
 187,340 1.62 1.68 1.65 0 0 0
02/03/2012
1.62
 292,640 1.56 1.62 1.56 0 0 0
01/03/2012
1.56
 196,590 1.56 1.62 1.53 0 0 0
29/02/2012
1.56
 366,570 1.51 1.56 1.51 102,500 0 0.6
28/02/2012
1.51
 516,980 1.51 1.56 1.51 0 0 0
27/02/2012
1.51
 341,950 1.45 1.51 1.42 500 0 0.0
24/02/2012
1.45
 331,130 1.45 1.51 1.42 2,000 0 0.0
23/02/2012
1.45
 612,080 1.39 1.45 1.36 10,000 11,000 -0.0
22/02/2012
1.39
 154,100 1.36 1.39 1.31 0 0 0
21/02/2012
1.36
 176,750 1.39 1.39 1.36 23,200 5,440 0.1
20/02/2012
1.39
 127,240 1.34 1.39 1.34 0 0 0
17/02/2012
1.34
 96,090 1.28 1.34 1.25 4,000 0 0.0
16/02/2012
1.28
 104,000 1.31 1.34 1.25 0 0 0
15/02/2012
1.31
 47,570 1.31 1.31 1.28 5,000 0 0.0
14/02/2012
1.31
 139,740 1.31 1.34 1.28 300 0 0.0
13/02/2012
1.31
 104,080 1.36 1.36 1.31 0 0 0
10/02/2012
1.36
 187,390 1.42 1.42 1.36 0 0 0
09/02/2012
1.42
 134,470 1.42 1.45 1.39 500 0 0.0
08/02/2012
1.42
 128,760 1.39 1.42 1.39 0 0 0
07/02/2012
1.39
 67,050 1.39 1.42 1.39 0 0 0
06/02/2012
1.39
 157,290 1.39 1.42 1.34 20,100 0 0.1
03/02/2012
1.39
 265,400 1.39 1.45 1.36 40,100 0 0.2
02/02/2012
1.39
 124,410 1.34 1.39 1.34 1,000 0 0.0
01/02/2012
1.34
 172,380 1.36 1.36 1.31 16,000 0 0.1
31/01/2012
1.36
 328,240 1.31 1.36 1.31 12,910 0 0.1
30/01/2012
1.31
 139,400 1.25 1.31 1.25 4,380 0 0.0
20/01/2012
1.25
 61,760 1.28 1.31 1.25 0 0 0
19/01/2012
1.28
 145,590 1.22 1.28 1.25 0 0 0
18/01/2012
1.22
 74,560 1.19 1.22 1.19 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |