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)
07/07/2011
1.93
 11,900 1.93 1.93 1.90 0 0 0
06/07/2011
1.93
 21,900 1.96 1.99 1.90 0 0 0
05/07/2011
1.96
 115,080 1.90 1.99 1.90 0 3,000 -0.0
04/07/2011
1.90
 52,660 1.90 1.99 1.82 0 0 0
01/07/2011
1.90
 300,890 1.99 1.99 1.90 0 0 0
30/06/2011
1.99
 122,620 2.07 2.07 1.99 3,000 0 0.0
29/06/2011
2.07
 33,430 2.13 2.13 2.07 0 0 0
28/06/2011
2.13
 41,740 2.10 2.13 2.05 0 0 0
27/06/2011
2.10
 31,300 2.07 2.10 1.99 0 0 0
24/06/2011
2.07
 69,770 2.05 2.10 2.02 0 0 0
23/06/2011
2.05
 31,700 2.07 2.10 2.02 0 0 0
22/06/2011
2.07
 175,760 2.10 2.13 2.02 0 0 0
21/06/2011
2.10
 96,900 2.02 2.10 1.96 0 0 0
20/06/2011
2.02
 55,910 2.10 2.10 2.02 0 0 0
17/06/2011
2.10
 141,270 2.25 2.25 2.10 0 0 0
16/06/2011
2.25
 239,080 2.25 2.25 2.16 0 100 -0.0
15/06/2011
2.25
 98,190 2.36 2.36 2.25 0 0 0
14/06/2011
2.36
 158,320 2.39 2.50 2.30 0 0 0
13/06/2011
2.39
 111,490 2.27 2.39 2.27 0 0 0
10/06/2011
2.27
 170,780 2.22 2.30 2.25 0 0 0
09/06/2011
2.22
 131,450 2.19 2.25 2.19 0 64,980 -0.5
08/06/2011
2.19
 65,920 2.16 2.22 2.13 0 0 0
07/06/2011
2.16
 122,890 2.07 2.16 2.02 0 0 0
06/06/2011
2.07
 51,630 2.07 2.07 2.02 0 0 0
03/06/2011
2.07
 323,210 2.02 2.10 1.99 0 0 0
02/06/2011
2.02
 155,590 1.93 2.02 1.99 200 0 0.0
01/06/2011
1.93
 100,670 1.85 1.93 1.85 0 0 0
31/05/2011
1.85
 66,380 1.82 1.85 1.76 500 0 0.0
30/05/2011
1.82
 117,620 1.90 1.99 1.82 0 0 0
27/05/2011
1.90
 85,500 1.82 1.90 1.82 0 70 -0.0
26/05/2011
1.82
 96,740 1.73 1.82 1.65 0 3,320 -0.0
25/05/2011
1.73
 69,590 1.82 1.85 1.73 4,500 0 0.0
24/05/2011
1.82
 98,060 1.90 1.90 1.82 0 0 0
23/05/2011
1.90
 83,620 1.96 2.02 1.90 0 0 0
20/05/2011
1.96
 37,400 1.96 1.99 1.93 0 0 0
19/05/2011
1.96
 67,210 1.99 1.99 1.93 0 27,690 -0.2
18/05/2011
1.99
 161,150 2.05 2.10 1.96 500 91,070 -0.6
17/05/2011
2.05
 59,720 2.10 2.10 2.05 0 0 0
16/05/2011
2.10
 114,930 2.16 2.16 2.10 0 0 0
13/05/2011
2.16
 81,890 2.16 2.19 2.13 0 20,000 -0.2
12/05/2011
2.16
 124,460 2.22 2.22 2.13 0 0 0
11/05/2011
2.22
 24,150 2.22 2.22 2.16 0 0 0
10/05/2011
2.22
 69,710 2.16 2.22 2.16 0 0 0
09/05/2011
2.16
 69,230 2.22 2.25 2.16 0 0 0
06/05/2011
2.22
 11,050 2.22 2.25 2.19 0 0 0
05/05/2011
2.22
 86,290 2.22 2.27 2.16 0 0 0
04/05/2011
2.22
 30,080 2.22 2.27 2.22 0 0 0
29/04/2011
2.22
 59,810 2.22 2.27 2.22 0 0 0
28/04/2011
2.22
 34,290 2.19 2.27 2.22 0 0 0
27/04/2011
2.19
 134,140 2.25 2.25 2.19 16,000 30,000 -0.1
26/04/2011
2.25
 58,370 2.30 2.33 2.25 0 0 0
25/04/2011
2.30
 71,530 2.22 2.30 2.22 0 0 0
22/04/2011
2.22
 46,410 2.27 2.36 2.22 0 0 0
21/04/2011
2.27
 35,890 2.36 2.36 2.27 0 0 0
20/04/2011
2.36
 36,610 2.39 2.42 2.33 140 0 0.0
19/04/2011
2.39
 69,610 2.47 2.47 2.39 7,850 0 0.1
18/04/2011
2.47
 9,434 2.56 2.59 2.44 0 0 0
15/04/2011
2.56
 22,260 2.56 2.61 2.50 0 0 0
14/04/2011
2.56
 31,110 2.53 2.56 2.50 0 0 0
13/04/2011
2.53
 28,050 2.56 2.67 2.53 0 0 0
08/04/2011
2.56
 120,550 2.61 2.61 2.56 9,990 63,450 -0.5
07/04/2011
2.61
 63,850 2.70 2.73 2.61 0 50,000 -0.5
06/04/2011
2.70
 44,290 2.67 2.73 2.64 0 0 0
05/04/2011
2.67
 12,120 2.70 2.70 2.64 0 0 0
04/04/2011
2.70
 38,770 2.73 2.73 2.67 24,380 0 0.2
01/04/2011
2.73
 41,870 2.67 2.73 2.64 0 0 0
31/03/2011
2.67
 29,010 2.67 2.73 2.64 100 0 0.0
30/03/2011
2.67
 58,130 2.67 2.67 2.61 2,870 0 0.0
29/03/2011
2.67
 95,860 2.76 2.81 2.67 0 0 0
28/03/2011
2.76
 40,190 2.79 2.79 2.73 0 0 0
25/03/2011
2.79
 51,590 2.79 2.84 2.73 0 0 0
24/03/2011
2.79
 136,650 2.84 2.84 2.76 0 0 0
23/03/2011
2.84
 30,230 2.79 2.84 2.76 0 0 0
22/03/2011
2.79
 39,710 2.84 2.90 2.76 0 0 0
21/03/2011
2.84
 66,800 2.90 2.96 2.84 0 0 0
18/03/2011
2.90
 146,230 2.79 2.90 2.79 0 0 0
17/03/2011
2.79
 101,320 2.79 2.84 2.79 0 0 0
16/03/2011: Cổ tức tiền mặt tỉ lệ: 7%
16/03/2011
2.79
 108,820 2.70 2.81 2.76 0 1,720 -0.0
15/03/2011
2.70
 98,700 2.65 2.70 2.59 0 0 0
14/03/2011
2.65
 160,100 2.78 2.78 2.65 0 0 0
11/03/2011
2.78
 235,960 2.65 2.78 2.75 0 0 0
10/03/2011
2.65
 95,490 2.54 2.65 2.57 0 0 0
09/03/2011
2.54
 102,840 2.62 2.65 2.51 0 0 0
08/03/2011
2.62
 106,940 2.65 2.67 2.62 0 0 0
07/03/2011
2.65
 46,340 2.65 2.75 2.59 0 0 0
04/03/2011
2.65
 115,050 2.59 2.67 2.54 0 0 0
03/03/2011
2.59
 179,290 2.73 2.73 2.59 0 0 0
02/03/2011
2.73
 262,930 2.86 2.86 2.73 0 0 0
01/03/2011
2.86
 90,540 2.73 2.86 2.73 0 0 0
28/02/2011
2.73
 95,490 2.78 2.81 2.73 0 30,000 -0.3
25/02/2011
2.78
 84,170 2.78 2.83 2.75 0 0 0
24/02/2011
2.78
 64,520 2.81 2.81 2.70 0 0 0
23/02/2011
2.81
 110,880 2.67 2.81 2.73 0 0 0
22/02/2011
2.67
 177,190 2.75 2.78 2.67 0 0 0
21/02/2011
2.75
 465,230 2.89 2.89 2.75 1,900 0 0.0
18/02/2011
2.89
 143,310 2.94 2.96 2.89 0 0 0
17/02/2011
2.94
 279,410 3.04 3.07 2.94 0 0 0
16/02/2011
3.04
 162,860 3.10 3.10 3.04 19,260 0 0.2
15/02/2011
3.10
 195,180 3.04 3.12 3.04 0 0 0
14/02/2011
3.04
 416,730 3.12 3.15 3.04 19,000 850 0.2

Chính sách bảo mật | Điều khoản sử dụng |